20110601|2011-05-25 01:00,25,109.85,109.85,109.7,109.75,64
20110601|2011-05-25 01:30,25,109.76,109.78,109.58,109.73,209
20110601|2011-05-25 02:00,25,109.69,109.78,109.64,109.72,156
20110601|2011-05-25 02:30,25,109.74,109.78,109.74,109.75,140
20110601|2011-05-25 03:00,25,109.78,109.82,109.78,109.78,194
20110601|2011-05-25 03:30,25,109.81,109.98,109.81,109.98,723
20110601|2011-05-25 04:00,25,109.97,109.98,109.91,109.95,449
20110601|2011-05-25 04:30,25,109.94,110,109.94,110,220
20110601|2011-05-25 05:00,25,110.01,110.15,109.96,110.08,624
20110601|2011-05-25 05:30,25,110.06,110.17,110.06,110.16,713
20110601|2011-05-25 06:00,25,110.18,110.3,110.18,110.24,796
20110601|2011-05-25 06:30,25,110.23,110.23,110.16,110.21,286
20110601|2011-05-25 07:00,25,110.2,110.2,110.09,110.13,522
20110601|2011-05-25 07:30,25,110.14,110.2,110.09,110.2,228
20110601|2011-05-25 08:00,25,110.2,110.25,110.01,110.15,466
20110601|2011-05-25 08:30,25,110.18,110.18,110.1,110.1,146
20110601|2011-05-25 09:00,25,110.09,110.33,110.09,110.33,646
20110601|2011-05-25 09:30,25,110.33,110.34,110.26,110.28,481
20110601|2011-05-25 10:00,25,110.29,110.31,110.24,110.29,310
20110601|2011-05-25 10:30,25,110.28,110.3,110.27,110.3,11
20110601|2011-05-25 11:00,25,110.28,110.3,110.26,110.26,64
20110601|2011-05-25 11:30,25,110.27,110.28,110.27,110.28,21
20110601|2011-05-26 01:00,26,110.01,110.2,110,110.2,105
20110601|2011-05-26 01:30,26,110.21,110.39,110.21,110.39,180
20110601|2011-05-26 02:00,26,110.4,110.67,110.4,110.54,1052
20110601|2011-05-26 02:30,26,110.55,110.55,110.44,110.51,563
20110601|2011-05-26 03:00,26,110.5,110.5,110.44,110.44,211
20110601|2011-05-26 03:30,26,110.42,110.44,110.37,110.4,305
20110601|2011-05-26 04:00,26,110.39,110.47,110.33,110.33,666
20110601|2011-05-26 04:30,26,110.32,110.47,110.29,110.42,425
20110601|2011-05-26 05:00,26,110.42,110.51,110.42,110.49,277
20110601|2011-05-26 05:30,26,110.51,110.51,110.4,110.46,356
20110601|2011-05-26 06:00,26,110.48,110.48,110.42,110.42,243
20110601|2011-05-26 06:30,26,110.42,110.5,110.41,110.5,58
20110601|2011-05-26 07:00,26,110.48,110.49,110.47,110.48,122
20110601|2011-05-26 07:30,26,110.49,110.54,110.44,110.47,582
20110601|2011-05-26 08:00,26,110.47,110.49,110.44,110.47,157
20110601|2011-05-26 08:30,26,110.48,110.5,110.43,110.46,491
20110601|2011-05-26 09:00,26,110.48,110.5,110.44,110.48,138
20110601|2011-05-26 09:30,26,110.48,110.5,110.43,110.43,405
20110601|2011-05-26 10:00,26,110.43,110.44,110.37,110.39,387
20110601|2011-05-26 10:30,26,110.39,110.44,110.39,110.44,53
20110601|2011-05-26 11:00,26,110.44,110.44,110.43,110.43,37
20110601|2011-05-26 11:30,26,110.4,110.4,110.4,110.4,10
20110601|2011-05-27 01:00,27,110.3,110.44,110.3,110.42,112
20110601|2011-05-27 01:30,27,110.42,110.44,110.38,110.39,82
20110601|2011-05-27 02:00,27,110.4,110.48,110.38,110.41,182
20110601|2011-05-27 02:30,27,110.39,110.43,110.37,110.43,49
20110601|2011-05-27 03:00,27,110.42,110.43,110.31,110.31,195
20110601|2011-05-27 03:30,27,110.32,110.32,110.04,110.11,1048
20110601|2011-05-27 04:00,27,110.11,110.28,110.09,110.25,945
20110601|2011-05-27 04:30,27,110.18,110.22,110.13,110.18,124
20110601|2011-05-27 05:00,27,110.23,110.23,110.19,110.22,83
20110601|2011-05-27 05:30,27,110.2,110.24,110.18,110.24,117
20110601|2011-05-27 06:00,27,110.25,110.25,110.19,110.21,172
20110601|2011-05-27 06:30,27,110.19,110.21,110.18,110.2,100
20110601|2011-05-27 07:00,27,110.2,110.25,110.2,110.25,216
20110601|2011-05-27 07:30,27,110.23,110.29,110.21,110.27,302
20110601|2011-05-27 08:00,27,110.27,110.27,110.23,110.23,124
20110601|2011-05-27 08:30,27,110.23,110.23,110.18,110.18,326
20110601|2011-05-27 09:00,27,110.2,110.2,110.17,110.19,178
20110601|2011-05-27 09:30,27,110.2,110.21,110.11,110.16,448
20110601|2011-05-27 10:00,27,110.13,110.22,110.1,110.17,212
20110601|2011-05-27 10:30,27,110.12,110.13,110.07,110.1,343
20110601|2011-05-27 11:00,27,110.08,110.08,110.08,110.08,55
20110601|2011-05-27 11:30,27,110.1,110.1,110.1,110.1,150
20110601|2011-05-31 09:00,31,109.95,109.95,109.84,109.87,142
20110601|2011-05-31 09:30,31,109.89,109.89,109.82,109.84,142
20110601|2011-05-31 10:00,31,109.87,109.96,109.84,109.87,165
20110601|2011-05-31 10:30,31,109.86,109.91,109.86,109.9,76
20110601|2011-06-01 01:00,1,109.73,109.86,109.73,109.85,87
20110601|2011-06-01 01:30,1,109.85,109.87,109.83,109.85,38
20110601|2011-06-01 02:00,1,109.88,109.92,109.88,109.89,27
20110601|2011-06-01 02:30,1,109.93,109.95,109.85,109.85,189
20110601|2011-06-01 03:00,1,109.86,109.92,109.83,109.89,260
20110601|2011-06-01 03:30,1,109.88,109.91,109.86,109.88,516
20110601|2011-06-01 04:00,1,109.88,110,109.88,109.94,238
20110601|2011-06-01 04:30,1,109.92,110.06,109.91,110.01,271
20110601|2011-06-01 05:00,1,110.04,110.04,109.98,110,281
20110601|2011-06-01 05:30,1,110,110.08,109.96,110.02,271
20110601|2011-06-01 06:00,1,110.02,110.02,109.99,110.01,76
20110601|2011-06-01 06:30,1,110.02,110.1,110.02,110.09,300
20110601|2011-06-01 07:00,1,110.09,110.23,110.09,110.2,562
20110601|2011-06-01 07:30,1,110.2,110.28,110.2,110.25,130
20110601|2011-06-01 08:00,1,110.23,110.24,110.17,110.17,280
20110601|2011-06-01 08:30,1,110.19,110.28,110.18,110.28,246
20110601|2011-06-01 09:00,1,110.29,110.32,110.2,110.27,496
20110601|2011-06-01 09:30,1,110.27,110.31,110.27,110.3,50
20110601|2011-06-01 10:00,1,110.27,110.43,110.25,110.38,312
20110601|2011-06-01 10:30,1,110.36,110.4,110.35,110.36,76
20110601|2011-06-01 11:00,1,110.37,110.37,110.36,110.36,40
20110601|2011-06-02 01:00,2,110.46,110.46,110.24,110.31,134
20110601|2011-06-02 01:30,2,110.3,110.3,110.25,110.3,62
20110601|2011-06-02 02:00,2,110.27,110.3,110.2,110.3,273
20110601|2011-06-02 02:30,2,110.3,110.42,110.3,110.42,191
20110601|2011-06-02 03:00,2,110.41,110.42,110.38,110.39,531
20110601|2011-06-02 03:30,2,110.37,110.48,110.36,110.48,130
20110601|2011-06-02 04:00,2,110.51,110.75,110.48,110.71,309
20110601|2011-06-02 04:30,2,110.72,110.77,110.67,110.67,757
20110601|2011-06-02 05:00,2,110.66,110.75,110.64,110.73,242
20110601|2011-06-02 05:30,2,110.74,110.78,110.73,110.78,201
20110601|2011-06-02 06:00,2,110.75,110.78,110.75,110.78,86
20110601|2011-06-02 06:30,2,110.76,110.77,110.72,110.77,217
20110601|2011-06-02 07:00,2,110.76,110.78,110.76,110.78,5
20110601|2011-06-02 07:30,2,110.76,110.89,110.75,110.89,111
20110601|2011-06-02 08:00,2,110.84,110.84,110.79,110.8,120
20110601|2011-06-02 08:30,2,110.82,110.82,110.74,110.75,192
20110601|2011-06-02 09:00,2,110.74,110.81,110.72,110.72,134
20110601|2011-06-02 09:30,2,110.74,110.76,110.72,110.73,31
20110601|2011-06-02 10:00,2,110.72,110.76,110.71,110.71,142
20110601|2011-06-02 10:30,2,110.71,110.79,110.7,110.79,11
20110601|2011-06-02 11:00,2,110.71,110.71,110.71,110.71,2
20110601|2011-06-02 11:30,2,110.79,110.84,110.79,110.84,6
20110601|2011-06-03 01:00,3,110.75,110.8,110.66,110.77,155
20110601|2011-06-03 01:30,3,110.78,110.93,110.78,110.93,107
20110601|2011-06-03 02:00,3,110.92,110.99,110.86,110.96,555
20110601|2011-06-03 02:30,3,110.94,110.98,110.93,110.98,158
20110601|2011-06-03 03:00,3,110.98,111.02,110.98,110.99,218
20110601|2011-06-03 03:30,3,111.01,111.16,111.01,111.12,473
20110601|2011-06-03 04:00,3,111.1,111.1,111.02,111.07,405
20110601|2011-06-03 04:30,3,111.06,111.1,111.06,111.08,104
20110601|2011-06-03 05:30,3,111.07,111.09,111.06,111.07,82
20110601|2011-06-03 06:00,3,111.06,111.08,111.06,111.08,34
20110601|2011-06-03 06:30,3,111.09,111.1,111.06,111.06,89
20110601|2011-06-03 07:00,3,111.06,111.12,111.06,111.11,156
20110601|2011-06-03 07:30,3,111.12,111.26,111.12,111.21,221
20110601|2011-06-03 08:00,3,111.24,111.25,111.21,111.25,91
20110601|2011-06-03 08:30,3,111.26,111.32,111.2,111.22,110
20110601|2011-06-03 09:00,3,111.22,111.31,111.17,111.31,451
20110601|2011-06-03 09:30,3,111.31,111.35,111.27,111.32,844
20110601|2011-06-03 10:00,3,111.32,111.33,111.25,111.3,944
20110601|2011-06-03 10:30,3,111.32,111.39,111.32,111.36,176
20110601|2011-06-03 11:00,3,111.37,111.37,111.37,111.37,6
20110601|2011-06-03 11:30,3,111.36,111.36,111.36,111.36,5
20110601|2011-06-07 01:30,7,111.1,111.1,111.01,111.03,354
20110601|2011-06-07 02:00,7,111.07,111.07,110.76,110.76,207
20110601|2011-06-07 02:30,7,110.77,110.91,110.69,110.91,527
20110601|2011-06-07 03:00,7,110.92,110.92,110.81,110.87,416
20110601|2011-06-07 03:30,7,110.87,110.87,110.81,110.82,171
20110601|2011-06-07 04:00,7,110.84,110.87,110.79,110.82,797
20110601|2011-06-07 04:30,7,110.82,110.83,110.77,110.79,213
20110601|2011-06-07 05:00,7,110.79,110.81,110.75,110.76,96
20110601|2011-06-07 05:30,7,110.76,110.79,110.74,110.74,176
20110601|2011-06-07 06:00,7,110.75,110.75,110.72,110.72,40
20110601|2011-06-07 06:30,7,110.74,110.74,110.72,110.72,59
20110601|2011-06-07 07:00,7,110.69,110.69,110.6,110.63,313
20110601|2011-06-07 07:30,7,110.62,110.7,110.62,110.69,376
20110601|2011-06-07 08:00,7,110.67,110.69,110.66,110.68,104
20110601|2011-06-07 08:30,7,110.69,110.69,110.64,110.66,244
20110601|2011-06-07 09:00,7,110.66,110.68,110.64,110.68,172
20110601|2011-06-07 09:30,7,110.67,110.67,110.61,110.62,256
20110601|2011-06-07 10:00,7,110.61,110.62,110.39,110.43,295
20110601|2011-06-07 10:30,7,110.4,110.45,110.4,110.45,15
20110601|2011-06-07 11:00,7,110.45,110.46,110.45,110.46,2
20110601|2011-06-08 01:00,8,110.45,110.45,110.45,110.45,5000
20110601|2011-06-08 01:30,8,110.5,110.53,110.5,110.53,2
20110601|2011-06-08 02:00,8,110.52,110.52,110.42,110.42,129
20110601|2011-06-08 02:30,8,110.41,110.41,110.37,110.39,72
20110601|2011-06-08 03:00,8,110.39,110.42,110.37,110.39,10
20110601|2011-06-08 03:30,8,110.39,110.48,110.39,110.48,183
20110601|2011-06-08 04:00,8,110.48,110.51,110.48,110.51,36
20110601|2011-06-08 04:30,8,110.45,110.48,110.37,110.37,84
20110601|2011-06-08 05:00,8,110.45,110.46,110.42,110.42,289
20110901|2011-05-25 03:30,25,108.17,108.17,108.17,108.17,3
20110901|2011-05-26 02:30,26,108.8,108.8,108.8,108.8,7
20110901|2011-05-26 05:30,26,108.83,108.83,108.83,108.83,1
20110901|2011-05-26 08:30,26,108.79,108.79,108.79,108.79,1
20110901|2011-05-27 11:00,27,108.5,108.5,108.5,108.5,5
20110901|2011-05-31 09:00,31,108.22,108.22,108.22,108.22,1
20110901|2011-05-31 09:30,31,108.2,108.2,108.2,108.2,13
20110901|2011-05-31 10:00,31,108.26,108.32,108.26,108.32,5
20110901|2011-05-31 10:30,31,108.24,108.24,108.24,108.24,1
20110901|2011-06-01 02:00,1,108.24,108.24,108.24,108.24,4
20110901|2011-06-01 02:30,1,108.3,108.3,108.23,108.23,8
20110901|2011-06-01 03:00,1,108.23,108.25,108.18,108.24,30
20110901|2011-06-01 03:30,1,108.24,108.26,108.21,108.23,34
20110901|2011-06-01 04:00,1,108.29,108.33,108.29,108.33,2
20110901|2011-06-01 04:30,1,108.31,108.41,108.31,108.41,4
20110901|2011-06-01 05:00,1,108.34,108.34,108.32,108.32,4
20110901|2011-06-01 05:30,1,108.32,108.4,108.29,108.4,30
20110901|2011-06-01 06:30,1,108.37,108.42,108.37,108.42,3
20110901|2011-06-01 07:00,1,108.54,108.55,108.54,108.55,5
20110901|2011-06-01 07:30,1,108.62,108.62,108.62,108.62,1
20110901|2011-06-01 09:00,1,108.59,108.6,108.55,108.55,14
20110901|2011-06-01 09:30,1,108.55,108.61,108.54,108.61,14
20110901|2011-06-01 10:00,1,108.5,108.63,108.5,108.63,10
20110901|2011-06-02 02:00,2,108.52,108.58,108.52,108.58,3
20110901|2011-06-02 02:30,2,108.68,108.71,108.68,108.71,6
20110901|2011-06-02 03:00,2,108.71,108.71,108.71,108.71,4
20110901|2011-06-02 03:30,2,108.7,108.8,108.7,108.8,7
20110901|2011-06-02 04:00,2,108.81,109.02,108.81,109.02,6
20110901|2011-06-02 04:30,2,109.11,109.11,109.11,109.11,1
20110901|2011-06-02 05:00,2,108.99,109.04,108.98,109.01,33
20110901|2011-06-02 05:30,2,109.01,109.05,108.99,108.99,26
20110901|2011-06-02 06:00,2,108.99,108.99,108.99,108.99,41
20110901|2011-06-02 06:30,2,108.96,108.96,108.96,108.96,2
20110901|2011-06-02 07:30,2,109.03,109.04,109.03,109.04,2
20110901|2011-06-02 08:00,2,109.01,109.01,109.01,109.01,2
20110901|2011-06-02 08:30,2,109.03,109.03,109.03,109.03,1
20110901|2011-06-02 09:00,2,108.97,109.02,108.97,109.02,4
20110901|2011-06-02 09:30,2,108.97,108.97,108.97,108.97,1
20110901|2011-06-02 10:00,2,108.97,108.97,108.95,108.95,33
20110901|2011-06-02 10:30,2,109.01,109.01,109.01,109.01,1
20110901|2011-06-03 01:30,3,109.06,109.12,109.06,109.12,4
20110901|2011-06-03 02:00,3,109.15,109.16,109.15,109.16,27
20110901|2011-06-03 02:30,3,109.14,109.21,109.14,109.21,43
20110901|2011-06-03 03:00,3,109.24,109.25,109.24,109.25,28
20110901|2011-06-03 03:30,3,109.29,109.4,109.29,109.4,4
20110901|2011-06-03 04:00,3,109.37,109.37,109.27,109.27,61
20110901|2011-06-03 04:30,3,109.34,109.34,109.34,109.34,1
20110901|2011-06-03 05:30,3,109.3,109.3,109.27,109.3,40
20110901|2011-06-03 06:00,3,109.29,109.29,109.29,109.29,13
20110901|2011-06-03 06:30,3,109.3,109.31,109.3,109.3,33
20110901|2011-06-03 07:00,3,109.27,109.31,109.27,109.28,18
20110901|2011-06-03 07:30,3,109.33,109.44,109.33,109.4,43
20110901|2011-06-03 08:00,3,109.4,109.41,109.39,109.41,46
20110901|2011-06-03 08:30,3,109.43,109.45,109.38,109.43,13
20110901|2011-06-03 09:00,3,109.39,109.51,109.37,109.51,126
20110901|2011-06-03 09:30,3,109.5,109.58,109.48,109.56,324
20110901|2011-06-03 10:00,3,109.53,109.56,109.47,109.54,562
20110901|2011-06-03 10:30,3,109.56,109.61,109.55,109.59,102
20110901|2011-06-03 11:00,3,109.59,109.59,109.59,109.59,6
20110901|2011-06-07 01:30,7,109.23,109.23,109.14,109.14,17
20110901|2011-06-07 02:00,7,109.12,109.17,108.92,108.92,65
20110901|2011-06-07 02:30,7,108.93,109.07,108.82,109.07,414
20110901|2011-06-07 03:00,7,109.06,109.07,108.96,109.02,279
20110901|2011-06-07 03:30,7,109.02,109.03,108.98,109.01,49
20110901|2011-06-07 04:00,7,109.02,109.03,108.97,109.01,210
20110901|2011-06-07 04:30,7,109,109,108.94,108.95,142
20110901|2011-06-07 05:00,7,108.95,108.97,108.92,108.94,260
20110901|2011-06-07 05:30,7,108.94,108.98,108.93,108.93,222
20110901|2011-06-07 06:00,7,108.94,108.94,108.92,108.92,85
20110901|2011-06-07 06:30,7,108.91,108.91,108.9,108.9,51
20110901|2011-06-07 07:00,7,108.89,108.89,108.76,108.79,369
20110901|2011-06-07 07:30,7,108.79,108.87,108.79,108.84,479
20110901|2011-06-07 08:00,7,108.84,108.85,108.82,108.84,58
20110901|2011-06-07 08:30,7,108.84,108.84,108.8,108.81,280
20110901|2011-06-07 09:00,7,108.81,108.83,108.78,108.78,296
20110901|2011-06-07 09:30,7,108.82,108.83,108.75,108.78,291
20110901|2011-06-07 10:00,7,108.76,108.76,108.52,108.57,505
20110901|2011-06-07 10:30,7,108.57,108.6,108.55,108.6,76
20110901|2011-06-07 11:00,7,108.6,108.61,108.59,108.61,149
20110901|2011-06-07 11:30,7,108.6,108.6,108.6,108.6,4
20110901|2011-06-08 01:00,8,108.6,108.65,108.6,108.63,54
20110901|2011-06-08 01:30,8,108.67,108.68,108.63,108.68,60
20110901|2011-06-08 02:00,8,108.66,108.66,108.59,108.59,360
20110901|2011-06-08 02:30,8,108.59,108.59,108.53,108.55,157
20110901|2011-06-08 03:00,8,108.53,108.57,108.52,108.54,63
20110901|2011-06-08 03:30,8,108.54,108.66,108.54,108.66,323
20110901|2011-06-08 04:00,8,108.65,108.67,108.65,108.67,84
20110901|2011-06-08 04:30,8,108.64,108.64,108.58,108.58,126
20110901|2011-06-08 05:00,8,108.61,108.64,108.58,108.63,251
20110901|2011-06-08 05:30,8,108.63,108.63,108.56,108.56,313
20110901|2011-06-08 06:00,8,108.58,108.6,108.56,108.56,227
20110901|2011-06-08 06:30,8,108.56,108.56,108.42,108.44,177
20110901|2011-06-08 07:00,8,108.42,108.46,108.37,108.43,460
20110901|2011-06-08 07:30,8,108.44,108.49,108.34,108.35,599
20110901|2011-06-08 08:00,8,108.36,108.4,108.35,108.4,389
20110901|2011-06-08 08:30,8,108.38,108.48,108.38,108.44,264
20110901|2011-06-08 09:00,8,108.44,108.52,108.34,108.47,689
20110901|2011-06-08 09:30,8,108.5,108.53,108.42,108.42,655
20110901|2011-06-08 10:00,8,108.43,108.43,108.37,108.37,285
20110901|2011-06-08 10:30,8,108.38,108.4,108.34,108.4,195
20110901|2011-06-08 11:00,8,108.38,108.38,108.37,108.37,10
20110901|2011-06-08 11:30,8,108.35,108.35,108.32,108.35,68
20110901|2011-06-09 01:00,9,108.45,108.45,108.3,108.35,70
20110901|2011-06-09 01:30,9,108.33,108.34,108.3,108.34,23
20110901|2011-06-09 02:00,9,108.34,108.34,108.32,108.33,61
20110901|2011-06-09 02:30,9,108.31,108.34,108.27,108.29,182
20110901|2011-06-09 03:00,9,108.29,108.29,107.91,107.95,508
20110901|2011-06-09 03:30,9,107.95,108.09,107.94,108.08,886
20110901|2011-06-09 04:00,9,108.1,108.15,108.06,108.07,285
20110901|2011-06-09 04:30,9,108.11,108.21,108.11,108.19,428
20110901|2011-06-09 05:00,9,108.2,108.21,108.18,108.18,305
20110901|2011-06-09 05:30,9,108.19,108.19,108.14,108.14,261
20110901|2011-06-09 06:00,9,108.15,108.16,108.14,108.14,278
20110901|2011-06-09 06:30,9,108.15,108.15,108.08,108.1,302
20110901|2011-06-09 07:00,9,108.1,108.14,108.05,108.13,246
20110901|2011-06-09 07:30,9,108.14,108.18,108.07,108.17,222
20110901|2011-06-09 08:00,9,108.17,108.24,108.16,108.18,242
20110901|2011-06-09 08:30,9,108.18,108.23,108.14,108.21,356
20110901|2011-06-09 09:00,9,108.22,108.3,108.22,108.25,325
20110901|2011-06-09 09:30,9,108.23,108.25,108.1,108.1,214
20110901|2011-06-09 10:00,9,108.13,108.13,108.02,108.1,317
20110901|2011-06-09 10:30,9,108.09,108.09,107.93,107.93,75
20110901|2011-06-09 11:00,9,107.99,107.99,107.95,107.95,33
20110901|2011-06-10 01:00,10,107.93,108.01,107.93,107.95,87
20110901|2011-06-10 01:30,10,107.94,108.02,107.94,107.98,127
20110901|2011-06-10 02:00,10,108,108,107.64,107.84,542
20110901|2011-06-10 02:30,10,107.91,108.06,107.91,108.06,722
20110901|2011-06-10 03:00,10,108.02,108.02,107.95,108,497
20110901|2011-06-10 03:30,10,108.02,108.1,108,108.1,439
20110901|2011-06-10 04:00,10,108.1,108.17,108.1,108.12,210
20110901|2011-06-10 04:30,10,108.15,108.18,108.14,108.18,45
20110901|2011-06-10 05:00,10,108.18,108.19,108.13,108.13,289
20110901|2011-06-10 05:30,10,108.16,108.16,108.06,108.06,87
20110901|2011-06-10 06:00,10,108.06,108.09,108.05,108.09,143
20110901|2011-06-10 06:30,10,108.1,108.15,108.1,108.15,45
20110901|2011-06-10 07:00,10,108.16,108.18,108.14,108.14,100
20110901|2011-06-10 07:30,10,108.14,108.18,108.14,108.18,67
20110901|2011-06-10 08:00,10,108.16,108.23,108.16,108.2,204
20110901|2011-06-10 08:30,10,108.21,108.26,108.21,108.24,99
20110901|2011-06-10 09:00,10,108.23,108.25,108.17,108.18,492
20110901|2011-06-10 09:30,10,108.18,108.23,108.12,108.22,420
20110901|2011-06-10 10:00,10,108.21,108.27,108.18,108.22,410
20110901|2011-06-10 10:30,10,108.23,108.24,108.18,108.19,155
20110901|2011-06-10 11:00,10,108.19,108.19,108.17,108.19,27
20110901|2011-06-13 01:00,13,108.11,108.11,108.11,108.11,2
20110901|2011-06-13 01:30,13,108.15,108.15,108.05,108.05,55
20110901|2011-06-13 02:00,13,108.03,108.1,107.83,108.1,310
20110901|2011-06-13 02:30,13,108.12,108.16,108.11,108.13,125
20110901|2011-06-13 03:00,13,108.19,108.2,108.16,108.16,108
20110901|2011-06-13 03:30,13,108.14,108.14,108.05,108.05,332
20110901|2011-06-13 04:00,13,108.05,108.1,108.03,108.1,239
20110901|2011-06-13 04:30,13,108.09,108.13,108.09,108.13,85
20110901|2011-06-13 05:00,13,108.12,108.2,108.12,108.19,147
20110901|2011-06-13 05:30,13,108.21,108.28,108.2,108.28,212
20110901|2011-06-13 06:00,13,108.24,108.28,108.23,108.28,80
20110901|2011-06-13 06:30,13,108.26,108.27,108.16,108.19,202
20110901|2011-06-13 07:00,13,108.2,108.31,108.2,108.3,220
20110901|2011-06-13 07:30,13,108.3,108.33,108.22,108.3,409
20110901|2011-06-13 08:00,13,108.28,108.4,108.28,108.4,320
20110901|2011-06-13 08:30,13,108.4,108.45,108.38,108.45,383
20110901|2011-06-13 09:00,13,108.46,108.46,108.36,108.37,252
20110901|2011-06-13 09:30,13,108.38,108.46,108.36,108.38,257
20110901|2011-06-13 10:00,13,108.4,108.43,108.3,108.3,403
20110901|2011-06-13 10:30,13,108.32,108.32,108.29,108.29,70
20110901|2011-06-13 11:00,13,108.24,108.24,108.2,108.2,12
20110901|2011-06-13 11:30,13,108.2,108.32,108.2,108.32,10
20110901|2011-06-14 01:00,14,108.26,108.27,108.21,108.24,29
20110901|2011-06-14 01:30,14,108.24,108.24,108.18,108.21,26
20110901|2011-06-14 02:00,14,108.21,108.38,108.19,108.32,104
20110901|2011-06-14 02:30,14,108.35,108.52,108.35,108.52,318
20110901|2011-06-14 03:00,14,108.53,108.8,108.5,108.68,800
20110901|2011-06-14 03:30,14,108.66,108.66,108.58,108.58,589
20110901|2011-06-14 04:00,14,108.58,108.6,108.44,108.48,679
20110901|2011-06-14 04:30,14,108.48,108.57,108.47,108.57,114
20110901|2011-06-14 05:00,14,108.57,108.61,108.57,108.57,88
20110901|2011-06-14 05:30,14,108.58,108.6,108.47,108.51,130
20110901|2011-06-14 06:00,14,108.51,108.52,108.45,108.5,226
20110901|2011-06-14 06:30,14,108.54,108.59,108.52,108.59,107
20110901|2011-06-14 07:00,14,108.6,108.78,108.56,108.66,347
20110901|2011-06-14 07:30,14,108.66,108.7,108.63,108.65,237
20110901|2011-06-14 08:00,14,108.66,108.66,108.64,108.65,179
20110901|2011-06-14 08:30,14,108.65,108.66,108.64,108.65,253
20110901|2011-06-14 09:00,14,108.67,108.7,108.66,108.66,183
20110901|2011-06-14 09:30,14,108.65,108.69,108.63,108.65,578
20110901|2011-06-14 10:00,14,108.65,108.65,108.6,108.6,314
20110901|2011-06-14 10:30,14,108.61,108.61,108.59,108.61,108
20110901|2011-06-14 11:00,14,108.6,108.6,108.6,108.6,10
20110901|2011-06-15 01:00,15,108.57,108.62,108.54,108.55,104
20110901|2011-06-15 01:30,15,108.55,108.55,108.44,108.48,58
20110901|2011-06-15 02:00,15,108.46,108.56,108.44,108.54,250
20110901|2011-06-15 02:30,15,108.53,108.57,108.45,108.45,165
20110901|2011-06-15 03:00,15,108.45,108.51,108.44,108.5,187
20110901|2011-06-15 03:30,15,108.5,108.52,108.48,108.5,33
20110901|2011-06-15 04:00,15,108.49,108.49,108.44,108.46,203
20110901|2011-06-15 04:30,15,108.43,108.43,108.27,108.33,322
20110901|2011-06-15 05:00,15,108.33,108.36,108.26,108.31,243
20110901|2011-06-15 05:30,15,108.29,108.35,108.25,108.32,265
20110901|2011-06-15 06:00,15,108.31,108.32,108.25,108.26,478
20110901|2011-06-15 06:30,15,108.28,108.28,108.23,108.26,62
20110901|2011-06-15 07:00,15,108.25,108.25,108.16,108.21,180
20110901|2011-06-15 07:30,15,108.21,108.25,108.13,108.17,531
20110901|2011-06-15 08:00,15,108.2,108.2,108.08,108.18,318
20110901|2011-06-15 08:30,15,108.18,108.25,108.18,108.23,265
20110901|2011-06-15 09:00,15,108.25,108.29,108.13,108.13,235
20110901|2011-06-15 09:30,15,108.14,108.15,108.05,108.11,312
20110901|2011-06-15 10:00,15,108.12,108.14,108.04,108.1,364
20110901|2011-06-15 10:30,15,108.09,108.1,108.02,108.04,618
20110901|2011-06-15 11:00,15,108.06,108.08,108.03,108.05,234
20110901|2011-06-15 11:30,15,108.05,108.07,108.04,108.05,100
20110901|2011-06-15 12:00,15,108.05,108.05,108.05,108.05,1
20110901|2011-06-16 01:00,16,108.05,108.11,108.02,108.06,198
20110901|2011-06-16 01:30,16,108.06,108.06,107.73,107.87,253
20110901|2011-06-16 02:00,16,107.85,107.91,107.69,107.76,392
20110901|2011-06-16 02:30,16,107.76,107.81,107.76,107.8,189
20110901|2011-06-16 03:00,16,107.78,107.82,107.68,107.74,626
20110901|2011-06-16 03:30,16,107.74,107.79,107.69,107.71,378
20110901|2011-06-16 04:00,16,107.69,107.69,107.26,107.26,1742
20110901|2011-06-16 04:30,16,107.26,107.63,107.18,107.6,1574
20110901|2011-06-16 05:00,16,107.6,107.65,107.35,107.61,1062
20110901|2011-06-16 05:30,16,107.61,107.82,107.61,107.82,830
20110901|2011-06-16 06:00,16,107.83,107.92,107.66,107.7,728
20110901|2011-06-16 06:30,16,107.69,107.71,107.64,107.64,176
20110901|2011-06-16 07:00,16,107.65,107.66,107.52,107.61,98
20110901|2011-06-16 07:30,16,107.64,107.71,107.57,107.71,303
20110901|2011-06-16 08:00,16,107.68,107.88,107.68,107.81,499
20110901|2011-06-16 08:30,16,107.81,107.85,107.8,107.84,213
20110901|2011-06-16 09:00,16,107.84,107.92,107.79,107.91,372
20110901|2011-06-16 09:30,16,107.91,107.99,107.85,107.85,553
20110901|2011-06-16 10:00,16,107.8,107.96,107.73,107.92,590
20110901|2011-06-16 10:30,16,107.93,107.99,107.9,107.93,384
20110901|2011-06-16 11:00,16,107.95,107.96,107.95,107.96,7
20110901|2011-06-16 11:30,16,107.92,107.92,107.91,107.91,6
20110901|2011-06-17 01:00,17,108.05,108.05,107.97,108.02,24
20110901|2011-06-17 01:30,17,107.89,107.93,107.85,107.93,49
20110901|2011-06-17 02:00,17,107.88,107.93,107.82,107.93,114
20110901|2011-06-17 02:30,17,107.94,107.94,107.87,107.87,79
20110901|2011-06-17 03:00,17,107.86,107.95,107.85,107.93,133
20110901|2011-06-17 03:30,17,107.94,108.11,107.94,108.08,329
20110901|2011-06-17 04:00,17,108.08,108.51,108.06,108.27,715
20110901|2011-06-17 04:30,17,108.29,108.34,108.26,108.3,475
20110901|2011-06-17 05:00,17,108.3,108.44,108.17,108.36,971
20110901|2011-06-17 05:30,17,108.34,108.42,108.32,108.41,325
20110901|2011-06-17 06:00,17,108.35,108.4,108.24,108.24,222
20110901|2011-06-17 06:30,17,108.25,108.28,108.22,108.27,369
20110901|2011-06-17 07:00,17,108.27,108.31,108.25,108.29,191
20110901|2011-06-17 07:30,17,108.29,108.29,108.19,108.23,388
20110901|2011-06-17 08:00,17,108.25,108.32,108.24,108.3,612
20110901|2011-06-17 08:30,17,108.28,108.28,108.15,108.17,511
20110901|2011-06-17 09:00,17,108.16,108.22,108.16,108.18,299
20110901|2011-06-17 09:30,17,108.17,108.25,108.16,108.25,454
20110901|2011-06-17 10:00,17,108.25,108.28,108.23,108.28,473
20110901|2011-06-17 10:30,17,108.24,108.29,108.24,108.26,65
20110901|2011-06-17 11:00,17,108.24,108.24,108.24,108.24,5
20110901|2011-06-17 11:30,17,108.24,108.26,108.24,108.24,37
20110901|2011-06-20 01:00,20,108.15,108.15,107.81,107.9,105
20110901|2011-06-20 01:30,20,107.9,108.03,107.8,108.03,191
20110901|2011-06-20 02:00,20,107.97,107.97,107.72,107.79,569
20110901|2011-06-20 02:30,20,107.77,107.82,107.71,107.75,386
20110901|2011-06-20 03:00,20,107.78,107.93,107.75,107.9,311
20110901|2011-06-20 03:30,20,107.9,107.94,107.87,107.92,213
20110901|2011-06-20 04:00,20,107.91,107.91,107.8,107.82,586
20110901|2011-06-20 04:30,20,107.82,107.95,107.81,107.94,938
20110901|2011-06-20 05:00,20,107.94,107.95,107.86,107.86,277
20110901|2011-06-20 05:30,20,107.86,107.9,107.86,107.9,158
20110901|2011-06-20 06:00,20,107.9,107.9,107.82,107.82,402
20110901|2011-06-20 06:30,20,107.83,107.84,107.82,107.84,60
20110901|2011-06-20 07:00,20,107.82,107.89,107.82,107.84,43
20110901|2011-06-20 07:30,20,107.86,107.98,107.86,107.92,325
20110901|2011-06-20 08:00,20,107.92,107.92,107.83,107.86,121
20110901|2011-06-20 08:30,20,107.87,107.9,107.84,107.85,236
20110901|2011-06-20 09:00,20,107.88,107.88,107.82,107.83,103
20110901|2011-06-20 09:30,20,107.83,107.93,107.83,107.93,135
20110901|2011-06-20 10:00,20,107.95,107.98,107.93,107.94,231
20110901|2011-06-20 10:30,20,107.94,107.97,107.93,107.94,139
20110901|2011-06-20 11:00,20,107.94,107.96,107.94,107.96,17
20110901|2011-06-20 11:30,20,107.95,107.95,107.95,107.95,1
20110901|2011-06-21 01:00,21,107.91,108,107.91,107.95,31
20110901|2011-06-21 01:30,21,107.99,108.07,107.99,108.07,48
20110901|2011-06-21 02:00,21,108.05,108.3,108.03,108.23,527
20110901|2011-06-21 02:30,21,108.24,108.27,108.19,108.24,208
20110901|2011-06-21 03:00,21,108.24,108.24,108.18,108.18,267
20110901|2011-06-21 03:30,21,108.22,108.22,108.17,108.17,80
20110901|2011-06-21 04:00,21,108.19,108.19,108.09,108.1,504
20110901|2011-06-21 04:30,21,108.12,108.15,108.11,108.14,217
20110901|2011-06-21 05:00,21,108.14,108.19,108.14,108.19,142
20110901|2011-06-21 05:30,21,108.18,108.2,108.18,108.19,109
20110901|2011-06-21 06:00,21,108.2,108.21,108.18,108.2,114
20110901|2011-06-21 06:30,21,108.22,108.23,108.2,108.22,159
20110901|2011-06-21 07:00,21,108.22,108.26,108.2,108.25,280
20110901|2011-06-21 07:30,21,108.25,108.3,108.2,108.23,384
20110901|2011-06-21 08:00,21,108.23,108.25,108.2,108.24,228
20110901|2011-06-21 08:30,21,108.26,108.27,108.23,108.23,76
20110901|2011-06-21 09:00,21,108.26,108.32,108.2,108.24,228
20110901|2011-06-21 09:30,21,108.22,108.24,108.18,108.18,278
20110901|2011-06-21 10:00,21,108.18,108.27,108.18,108.26,202
20110901|2011-06-21 10:30,21,108.24,108.24,108.14,108.2,196
20110901|2011-06-21 11:00,21,108.19,108.19,108.19,108.19,50
20110901|2011-06-21 11:30,21,108.22,108.22,108.18,108.18,13
20110901|2011-06-22 01:00,22,108.3,108.3,108.2,108.25,192
20110901|2011-06-22 01:30,22,108.28,108.29,108.2,108.23,168
20110901|2011-06-22 02:00,22,108.26,108.28,108.2,108.21,259
20110901|2011-06-22 02:30,22,108.2,108.2,108,108.15,439
20110901|2011-06-22 03:00,22,108.12,108.18,108.11,108.11,244
20110901|2011-06-22 03:30,22,108.11,108.12,107.77,107.78,1044
20110901|2011-06-22 04:00,22,107.8,107.87,107.72,107.87,988
20110901|2011-06-22 04:30,22,107.84,107.87,107.76,107.79,381
20110901|2011-06-22 05:00,22,107.79,107.88,107.72,107.88,381
20110901|2011-06-22 05:30,22,107.87,107.9,107.79,107.82,601
20110901|2011-06-22 06:00,22,107.82,107.97,107.82,107.92,358
20110901|2011-06-22 06:30,22,107.9,107.93,107.9,107.93,46
20110901|2011-06-22 07:00,22,107.9,107.91,107.85,107.88,160
20110901|2011-06-22 07:30,22,107.86,107.91,107.85,107.9,306
20110901|2011-06-22 08:00,22,107.9,107.9,107.81,107.82,116
20110901|2011-06-22 08:30,22,107.85,107.88,107.83,107.88,187
20110901|2011-06-22 09:00,22,107.87,107.88,107.77,107.8,322
20110901|2011-06-22 09:30,22,107.79,107.81,107.71,107.75,338
20110901|2011-06-22 10:00,22,107.76,107.76,107.68,107.72,323
20110901|2011-06-22 10:30,22,107.7,107.75,107.66,107.74,131
20110901|2011-06-22 11:00,22,107.74,107.74,107.73,107.74,51
20110901|2011-06-22 11:30,22,107.74,107.74,107.72,107.72,13
20110901|2011-06-22 12:00,22,107.75,107.75,107.75,107.75,3
20110901|2011-06-23 01:00,23,107.72,107.72,107.67,107.67,3
20110901|2011-06-23 01:30,23,107.67,107.69,107.59,107.64,161
20110901|2011-06-23 02:00,23,107.66,107.66,107.26,107.29,731
20110901|2011-06-23 02:30,23,107.3,107.7,107.29,107.54,558
20110901|2011-06-23 03:00,23,107.53,107.53,107.38,107.4,556
20110901|2011-06-23 03:30,23,107.4,107.49,107.4,107.45,264
20110901|2011-06-23 04:00,23,107.44,107.57,107.42,107.55,524
20110901|2011-06-23 04:30,23,107.54,107.54,107.49,107.5,286
20110901|2011-06-23 05:00,23,107.5,107.54,107.34,107.38,440
20110901|2011-06-23 05:30,23,107.38,107.38,107.28,107.34,1127
20110901|2011-06-23 06:00,23,107.34,107.43,107.32,107.37,288
20110901|2011-06-23 06:30,23,107.36,107.36,107.2,107.27,936
20110901|2011-06-23 07:00,23,107.29,107.36,107.2,107.36,279
20110901|2011-06-23 07:30,23,107.34,107.36,107.31,107.33,347
20110901|2011-06-23 08:00,23,107.32,107.63,107.32,107.63,646
20110901|2011-06-23 08:30,23,107.62,107.63,107.44,107.51,482
20110901|2011-06-23 09:00,23,107.5,107.57,107.33,107.36,275
20110901|2011-06-23 09:30,23,107.41,107.41,107.26,107.33,560
20110901|2011-06-23 10:00,23,107.34,107.4,107.29,107.32,666
20110901|2011-06-23 10:30,23,107.34,107.38,107.32,107.35,120
20110901|2011-06-23 11:00,23,107.33,107.33,107.3,107.32,42
20110901|2011-06-23 11:30,23,107.28,107.29,107.28,107.29,51
20110901|2011-06-24 01:00,24,107.23,107.52,107.23,107.48,237
20110901|2011-06-24 01:30,24,107.38,107.43,107.34,107.4,123
20110901|2011-06-24 02:00,24,107.41,107.43,107.36,107.38,224
20110901|2011-06-24 02:30,24,107.37,107.37,107.3,107.36,313
20110901|2011-06-24 03:00,24,107.35,107.49,107.35,107.48,648
20110901|2011-06-24 03:30,24,107.5,107.65,107.48,107.61,759
20110901|2011-06-24 04:00,24,107.62,107.65,107.54,107.55,301
20110901|2011-06-24 04:30,24,107.56,107.64,107.56,107.62,552
20110901|2011-06-24 05:00,24,107.6,107.62,107.34,107.38,985
20110901|2011-06-24 05:30,24,107.38,107.42,107.27,107.27,421
20110901|2011-06-24 06:00,24,107.28,107.41,107.28,107.36,89
20110901|2011-06-24 06:30,24,107.33,107.34,107.25,107.26,296
20110901|2011-06-24 07:00,24,107.23,107.23,107.04,107.1,572
20110901|2011-06-24 07:30,24,107.1,107.1,106.85,106.94,1008
20110901|2011-06-24 08:00,24,106.98,107.13,106.96,107.08,626
20110901|2011-06-24 08:30,24,107.06,107.09,107.01,107.05,413
20110901|2011-06-24 09:00,24,107.04,107.04,106.93,106.93,354
20110901|2011-06-24 09:30,24,106.93,107,106.9,107,880
20110901|2011-06-24 10:00,24,106.98,107.1,106.95,107.05,259
20110901|2011-06-24 10:30,24,107.06,107.06,106.89,106.95,83
20110901|2011-06-27 01:00,27,107.12,107.12,106.68,106.68,130
20110901|2011-06-27 01:30,27,106.68,106.8,106.66,106.75,245
20110901|2011-06-27 02:00,27,106.79,106.8,106.65,106.71,238
20110901|2011-06-27 02:30,27,106.7,106.7,106.4,106.4,531
20110901|2011-06-27 03:00,27,106.4,106.74,106.38,106.66,929
20110901|2011-06-27 03:30,27,106.65,106.9,106.62,106.9,353
20110901|2011-06-27 04:00,27,106.88,106.95,106.77,106.77,343
20110901|2011-06-27 04:30,27,106.78,106.81,106.68,106.68,193
20110901|2011-06-27 05:00,27,106.69,106.79,106.68,106.78,125
20110901|2011-06-27 05:30,27,106.78,106.78,106.66,106.72,377
20110901|2011-06-27 06:00,27,106.72,106.8,106.72,106.8,217
20110901|2011-06-27 06:30,27,106.8,106.8,106.74,106.74,49
20110901|2011-06-27 07:00,27,106.74,106.76,106.73,106.76,50
20110901|2011-06-27 07:30,27,106.76,106.79,106.72,106.77,95
20110901|2011-06-27 08:00,27,106.79,106.79,106.66,106.66,317
20110901|2011-06-27 08:30,27,106.68,106.71,106.64,106.7,376
20110901|2011-06-27 09:00,27,106.7,106.84,106.64,106.82,519
20110901|2011-06-27 09:30,27,106.82,106.9,106.8,106.9,371
20110901|2011-06-27 10:00,27,106.9,106.96,106.81,106.85,559
20110901|2011-06-27 10:30,27,106.84,106.9,106.78,106.85,159
20110901|2011-06-27 11:00,27,106.93,106.99,106.9,106.92,72
20110901|2011-06-28 01:00,28,106.95,106.95,106.85,106.89,162
20110901|2011-06-28 01:30,28,106.88,106.91,106.85,106.88,79
20110901|2011-06-28 02:00,28,106.9,107.17,106.9,107.13,622
20110901|2011-06-28 02:30,28,107.15,107.23,107.07,107.08,926
20110901|2011-06-28 03:00,28,107.1,107.12,107.04,107.1,603
20110901|2011-06-28 03:30,28,107.08,107.08,106.8,106.8,1830
20110901|2011-06-28 04:00,28,106.8,106.85,106.55,106.67,1026
20110901|2011-06-28 04:30,28,106.7,106.74,106.67,106.72,633
20110901|2011-06-28 05:00,28,106.71,106.79,106.68,106.79,329
20110901|2011-06-28 05:30,28,106.79,106.82,106.75,106.8,263
20110901|2011-06-28 06:00,28,106.81,106.81,106.74,106.74,256
20110901|2011-06-28 06:30,28,106.74,106.77,106.7,106.77,107
20110901|2011-06-28 07:00,28,106.75,106.93,106.75,106.92,415
20110901|2011-06-28 07:30,28,106.92,107.1,106.89,107.04,655
20110901|2011-06-28 08:00,28,107.04,107.09,106.9,106.92,623
20110901|2011-06-28 08:30,28,106.94,106.96,106.9,106.94,351
20110901|2011-06-28 09:00,28,106.95,107.03,106.94,106.98,537
20110901|2011-06-28 09:30,28,106.99,107.01,106.92,106.97,183
20110901|2011-06-28 10:00,28,106.98,106.99,106.92,106.93,350
20110901|2011-06-28 10:30,28,106.93,107,106.92,106.99,236
20110901|2011-06-28 11:00,28,106.98,107.02,106.98,107,54
20110901|2011-06-28 11:30,28,107.01,107.01,106.99,107.01,10
20110901|2011-06-29 01:00,29,106.86,107.08,106.86,107.07,57
20110901|2011-06-29 01:30,29,107.02,107.29,107.01,107.17,227
20110901|2011-06-29 02:00,29,107.16,107.24,107.08,107.17,464
20110901|2011-06-29 02:30,29,107.16,107.22,107.12,107.21,558
20110901|2011-06-29 03:00,29,107.24,107.29,107.23,107.29,272
20110901|2011-06-29 03:30,29,107.3,107.3,107.18,107.18,1037
20110901|2011-06-29 04:00,29,107.18,107.26,107.18,107.22,439
20110901|2011-06-29 04:30,29,107.21,107.26,107.15,107.22,398
20110901|2011-06-29 05:00,29,107.23,107.28,107.13,107.21,236
20110901|2011-06-29 05:30,29,107.2,107.42,107.18,107.4,853
20110901|2011-06-29 06:00,29,107.4,107.44,107.33,107.35,457
20110901|2011-06-29 06:30,29,107.35,107.36,107.33,107.34,343
20110901|2011-06-29 07:00,29,107.31,107.37,107.27,107.28,566
20110901|2011-06-29 07:30,29,107.3,107.32,107.12,107.28,501
20110901|2011-06-29 08:00,29,107.26,107.37,107.24,107.34,250
20110901|2011-06-29 08:30,29,107.34,107.37,107.22,107.22,155
20110901|2011-06-29 09:00,29,107.25,107.26,107.04,107.12,639
20110901|2011-06-29 09:30,29,107.12,107.22,107.12,107.18,320
20110901|2011-06-29 10:00,29,107.18,107.29,107.14,107.2,384
20110901|2011-06-29 10:30,29,107.2,107.23,107.2,107.2,68
20110901|2011-06-29 11:00,29,107.19,107.21,107.17,107.18,50
20110901|2011-06-29 11:30,29,107.18,107.19,107.15,107.15,74
20110901|2011-06-30 01:00,30,107.01,107.15,107.01,107.14,67
20110901|2011-06-30 01:30,30,107.14,107.34,107.14,107.32,162
20110901|2011-06-30 02:00,30,107.32,107.62,107.32,107.58,679
20110901|2011-06-30 02:30,30,107.58,107.63,107.51,107.51,317
20110901|2011-06-30 03:00,30,107.53,107.53,107.44,107.46,275
20110901|2011-06-30 03:30,30,107.46,107.54,107.45,107.49,357
20110901|2011-06-30 04:00,30,107.48,107.5,107.44,107.5,401
20110901|2011-06-30 04:30,30,107.5,107.54,107.46,107.54,210
20110901|2011-06-30 05:00,30,107.5,107.5,107.45,107.46,173
20110901|2011-06-30 05:30,30,107.49,107.54,107.48,107.52,200
20110901|2011-06-30 06:00,30,107.51,107.58,107.51,107.52,194
20110901|2011-06-30 06:30,30,107.53,107.53,107.47,107.5,195
20110901|2011-06-30 07:00,30,107.51,107.55,107.51,107.52,143
20110901|2011-06-30 07:30,30,107.53,107.56,107.49,107.53,105
20110901|2011-06-30 08:00,30,107.54,107.57,107.53,107.53,40
20110901|2011-06-30 08:30,30,107.54,107.63,107.54,107.62,230
20110901|2011-06-30 09:00,30,107.61,107.88,107.58,107.82,1113
20110901|2011-06-30 09:30,30,107.8,107.8,107.66,107.69,564
20110901|2011-06-30 10:00,30,107.69,107.82,107.68,107.8,500
20110901|2011-06-30 10:30,30,107.8,107.88,107.76,107.88,216
20110901|2011-06-30 11:00,30,107.82,107.85,107.8,107.8,62
20110901|2011-06-30 11:30,30,107.8,107.87,107.8,107.87,3
20110901|2011-07-01 01:00,1,107.6,107.78,107.6,107.78,44
20110901|2011-07-01 01:30,1,107.84,107.92,107.83,107.9,214
20110901|2011-07-01 02:00,1,107.9,108,107.88,107.92,467
20110901|2011-07-01 02:30,1,107.9,108.07,107.9,108,197
20110901|2011-07-01 03:00,1,108,108.18,107.98,108.16,375
20110901|2011-07-01 03:30,1,108.16,108.16,108.04,108.12,426
20110901|2011-07-01 04:00,1,108.12,108.12,108.05,108.08,120
20110901|2011-07-01 04:30,1,108.06,108.11,108.03,108.09,262
20110901|2011-07-01 05:00,1,108.11,108.15,108.09,108.13,312
20110901|2011-07-01 05:30,1,108.14,108.15,108.13,108.13,179
20110901|2011-07-01 06:00,1,108.13,108.13,107.87,107.92,792
20110901|2011-07-01 06:30,1,107.94,107.97,107.77,107.77,592
20110901|2011-07-01 07:00,1,107.79,107.84,107.76,107.77,272
20110901|2011-07-01 07:30,1,107.81,107.9,107.81,107.86,203
20110901|2011-07-01 08:00,1,107.85,107.92,107.85,107.87,151
20110901|2011-07-01 08:30,1,107.92,107.95,107.88,107.88,68
20110901|2011-07-01 09:00,1,107.88,107.97,107.87,107.94,186
20110901|2011-07-01 09:30,1,107.97,108.06,107.9,107.92,275
20110901|2011-07-01 10:00,1,107.93,107.96,107.9,107.92,192
20110901|2011-07-01 10:30,1,107.92,107.96,107.88,107.88,109
20110901|2011-07-01 11:00,1,107.87,107.9,107.87,107.9,57
20110901|2011-07-01 11:30,1,107.95,107.95,107.95,107.95,25
20110901|2011-07-04 01:00,4,107.65,107.83,107.65,107.78,176
20110901|2011-07-04 01:30,4,107.77,107.81,107.77,107.8,38
20110901|2011-07-04 02:00,4,107.8,107.83,107.63,107.64,361
20110901|2011-07-04 02:30,4,107.66,107.66,107.62,107.66,190
20110901|2011-07-04 03:00,4,107.66,107.66,107.61,107.63,297
20110901|2011-07-04 03:30,4,107.63,107.71,107.63,107.71,142
20110901|2011-07-04 04:00,4,107.7,107.73,107.67,107.67,152
20110901|2011-07-04 04:30,4,107.67,107.67,107.63,107.66,94
20110901|2011-07-04 05:00,4,107.66,107.66,107.63,107.63,71
20110901|2011-07-04 05:30,4,107.63,107.63,107.58,107.59,167
20110901|2011-07-04 06:00,4,107.58,107.59,107.53,107.59,272
20110901|2011-07-04 06:30,4,107.58,107.6,107.58,107.59,71
20110901|2011-07-04 07:00,4,107.59,107.65,107.59,107.61,350
20110901|2011-07-04 07:30,4,107.6,107.64,107.55,107.64,178
20110901|2011-07-04 08:00,4,107.63,107.63,107.62,107.62,14
20110901|2011-07-04 08:30,4,107.63,107.64,107.63,107.63,75
20110901|2011-07-04 09:00,4,107.62,107.65,107.6,107.62,56
20110901|2011-07-04 09:30,4,107.6,107.64,107.59,107.59,554
20110901|2011-07-04 10:00,4,107.59,107.61,107.59,107.61,43
20110901|2011-07-04 10:30,4,107.6,107.62,107.6,107.6,11
20110901|2011-07-04 11:00,4,107.6,107.62,107.6,107.62,28
20110901|2011-07-05 01:00,5,107.7,107.7,107.56,107.58,44
20110901|2011-07-05 01:30,5,107.64,107.64,107.55,107.55,43
20110901|2011-07-05 02:00,5,107.54,107.55,107.36,107.41,342
20110901|2011-07-05 02:30,5,107.42,107.47,107.27,107.29,257
20110901|2011-07-05 03:00,5,107.28,107.36,107.23,107.35,537
20110901|2011-07-05 03:30,5,107.35,107.35,107.2,107.2,401
20110901|2011-07-05 04:00,5,107.22,107.23,107.17,107.19,188
20110901|2011-07-05 04:30,5,107.16,107.23,107.16,107.23,156
20110901|2011-07-05 05:00,5,107.23,107.32,107.18,107.29,470
20110901|2011-07-05 05:30,5,107.3,107.3,107.26,107.28,144
20110901|2011-07-05 06:00,5,107.28,107.3,107.28,107.3,38
20110901|2011-07-05 06:30,5,107.32,107.32,107.25,107.25,68
20110901|2011-07-05 07:00,5,107.24,107.24,107,107.05,278
20110901|2011-07-05 07:30,5,107.06,107.1,107.02,107.04,359
20110901|2011-07-05 08:00,5,107.08,107.14,107.08,107.13,221
20110901|2011-07-05 08:30,5,107.14,107.14,107.1,107.1,164
20110901|2011-07-05 09:00,5,107.1,107.15,107.08,107.08,151
20110901|2011-07-05 09:30,5,107.06,107.06,106.91,106.95,637
20110901|2011-07-05 10:00,5,106.99,106.99,106.85,106.93,751
20110901|2011-07-05 10:30,5,106.92,106.96,106.89,106.91,197
20110901|2011-07-05 11:00,5,106.88,106.91,106.88,106.91,78
20110901|2011-07-05 12:00,5,106.96,106.96,106.96,106.96,1
20110901|2011-07-06 01:00,6,107.13,107.13,106.7,106.75,192
20110901|2011-07-06 01:30,6,106.7,106.7,106.4,106.4,524
20110901|2011-07-06 02:00,6,106.44,106.5,106.15,106.22,853
20110901|2011-07-06 02:30,6,106.25,106.26,106.05,106.22,937
20110901|2011-07-06 03:00,6,106.23,106.25,106.19,106.25,346
20110901|2011-07-06 03:30,6,106.27,106.35,106.2,106.34,324
20110901|2011-07-06 04:00,6,106.3,106.36,106.26,106.36,270
20110901|2011-07-06 04:30,6,106.36,106.38,106.32,106.37,177
20110901|2011-07-06 05:00,6,106.38,106.43,106.31,106.38,417
20110901|2011-07-06 05:30,6,106.38,106.43,106.18,106.18,574
20110901|2011-07-06 06:00,6,106.18,106.24,106.15,106.19,175
20110901|2011-07-06 06:30,6,106.19,106.24,106.1,106.11,158
20110901|2011-07-06 07:00,6,106.11,106.14,106.05,106.07,278
20110901|2011-07-06 07:30,6,106.05,106.15,106.02,106.15,392
20110901|2011-07-06 08:00,6,106.15,106.15,106.05,106.1,552
20110901|2011-07-06 08:30,6,106.07,106.12,106.06,106.09,190
20110901|2011-07-06 09:00,6,106.09,106.12,105.95,105.97,652
20110901|2011-07-06 09:30,6,105.97,106.02,105.96,105.96,513
20110901|2011-07-06 10:00,6,105.96,105.97,105.78,105.88,625
20110901|2011-07-06 10:30,6,105.89,105.95,105.87,105.95,282
20110901|2011-07-06 11:00,6,105.95,105.95,105.94,105.95,25
20110901|2011-07-06 11:30,6,105.94,105.94,105.94,105.94,7
20110901|2011-07-07 01:00,7,106.14,106.14,105.98,105.99,180
20110901|2011-07-07 01:30,7,106.01,106.01,105.9,105.9,76
20110901|2011-07-07 02:00,7,105.86,105.86,105.51,105.51,467
20110901|2011-07-07 02:30,7,105.53,105.54,105.31,105.51,472
20110901|2011-07-07 03:00,7,105.52,105.76,105.52,105.58,733
20110901|2011-07-07 03:30,7,105.57,105.64,105.53,105.64,419
20110901|2011-07-07 04:00,7,105.62,105.73,105.61,105.63,181
20110901|2011-07-07 04:30,7,105.64,105.66,105.41,105.43,412
20110901|2011-07-07 05:00,7,105.43,105.46,105.26,105.3,450
20110901|2011-07-07 05:30,7,105.28,105.34,105.24,105.3,316
20110901|2011-07-07 06:00,7,105.28,105.28,105.2,105.27,284
20110901|2011-07-07 06:30,7,105.26,105.3,105.23,105.26,130
20110901|2011-07-07 07:00,7,105.26,105.36,105.25,105.31,193
20110901|2011-07-07 07:30,7,105.3,105.7,105.3,105.67,867
20110901|2011-07-07 08:00,7,105.67,105.73,105.36,105.4,688
20110901|2011-07-07 08:30,7,105.39,105.64,105.39,105.54,506
20110901|2011-07-07 09:00,7,105.57,105.63,105.54,105.6,401
20110901|2011-07-07 09:30,7,105.56,105.67,105.54,105.56,350
20110901|2011-07-07 10:00,7,105.56,105.58,105.2,105.27,384
20110901|2011-07-07 10:30,7,105.27,105.34,105.25,105.25,168
20110901|2011-07-07 11:00,7,105.24,105.24,104.9,105.07,216
20110901|2011-07-07 11:30,7,105.08,105.08,105,105.01,90
20110901|2011-07-08 01:00,8,105.11,105.2,105.07,105.11,50
20110901|2011-07-08 01:30,8,105.07,105.2,105.02,105.13,172
20110901|2011-07-08 02:00,8,105.18,105.2,105.06,105.08,594
20110901|2011-07-08 02:30,8,105.09,105.12,104.8,104.8,1032
20110901|2011-07-08 03:00,8,104.82,104.95,104.74,104.9,576
20110901|2011-07-08 03:30,8,104.9,104.95,104.58,104.58,740
20110901|2011-07-08 04:00,8,104.56,104.56,104.3,104.3,1159
20110901|2011-07-08 04:30,8,104.26,104.3,103.69,103.78,1222
20110901|2011-07-08 05:00,8,103.78,104.18,103.78,104.09,1168
20110901|2011-07-08 05:30,8,104.09,104.46,104.05,104.46,1310
20110901|2011-07-08 06:00,8,104.46,104.5,104.31,104.31,906
20110901|2011-07-08 06:30,8,104.31,104.31,104.15,104.28,364
20110901|2011-07-08 07:00,8,104.18,104.31,104.18,104.31,538
20110901|2011-07-08 07:30,8,104.29,104.29,104.12,104.18,265
20110901|2011-07-08 08:00,8,104.21,104.36,104.2,104.3,478
20110901|2011-07-08 08:30,8,104.34,104.35,104.26,104.34,534
20110901|2011-07-08 09:00,8,104.32,104.5,104.3,104.37,697
20110901|2011-07-08 09:30,8,104.37,104.55,104.33,104.5,512
20110901|2011-07-08 10:00,8,104.53,104.6,104.36,104.46,544
20110901|2011-07-08 10:30,8,104.46,104.5,104.41,104.42,155
20110901|2011-07-08 11:00,8,104.49,104.49,104.42,104.42,65
20110901|2011-07-08 11:30,8,104.42,104.44,104.33,104.44,118
20110901|2011-07-11 01:00,11,104.16,104.23,103.96,104.05,293
20110901|2011-07-11 01:30,11,104.06,104.1,103.43,103.48,440
20110901|2011-07-11 02:00,11,103.55,103.69,103.07,103.15,553
20110901|2011-07-11 02:30,11,103.13,103.25,103.03,103.18,974
20110901|2011-07-11 03:00,11,103.17,103.58,103.08,103.39,588
20110901|2011-07-11 03:30,11,103.4,103.54,103.39,103.45,577
20110901|2011-07-11 04:00,11,103.45,103.52,103.39,103.48,610
20110901|2011-07-11 04:30,11,103.48,103.48,103.3,103.36,282
20110901|2011-07-11 05:00,11,103.32,103.35,103.26,103.35,209
20110901|2011-07-11 05:30,11,103.34,103.34,103.05,103.12,289
20110901|2011-07-11 06:00,11,103.1,103.1,102.8,103,668
20110901|2011-07-11 06:30,11,103.03,103.04,102.31,102.31,406
20110901|2011-07-11 07:00,11,102.34,102.5,102,102.17,641
20110901|2011-07-11 07:30,11,102.17,102.6,101.98,102.55,616
20110901|2011-07-11 08:00,11,102.5,102.5,102.17,102.21,522
20110901|2011-07-11 08:30,11,102.22,102.38,102.19,102.3,317
20110901|2011-07-11 09:00,11,102.28,102.28,101.88,101.93,1095
20110901|2011-07-11 09:30,11,101.9,101.9,100.72,100.97,1169
20110901|2011-07-11 10:00,11,100.97,101.06,100.36,100.99,648
20110901|2011-07-11 10:30,11,101,101.29,100.95,101.16,347
20110901|2011-07-11 11:00,11,101.18,101.28,101.05,101.28,257
20110901|2011-07-11 11:30,11,101.28,101.28,100.84,100.84,418
20110901|2011-07-12 01:00,12,100.91,100.91,99.5,99.7,312
20110901|2011-07-12 01:30,12,99.66,99.85,98.53,98.95,616
20110901|2011-07-12 02:00,12,98.95,99.35,98.29,98.6,756
20110901|2011-07-12 02:30,12,98.57,98.63,98,98.4,986
20110901|2011-07-12 03:00,12,98.4,99.51,97.87,99.48,1050
20110901|2011-07-12 03:30,12,99.47,99.87,98.96,99.5,679
20110901|2011-07-12 04:00,12,99.23,100.52,99.22,100.46,970
20110901|2011-07-12 04:30,12,100.46,100.6,100.05,100.05,1576
20110901|2011-07-12 05:00,12,100.09,100.41,100.09,100.36,495
20110901|2011-07-12 05:30,12,100.31,100.65,100.31,100.61,571
20110901|2011-07-12 06:00,12,100.61,100.65,100.24,100.33,524
20110901|2011-07-12 06:30,12,100.4,100.77,100.29,100.76,305
20110901|2011-07-12 07:00,12,100.71,101.68,100.65,101.44,1298
20110901|2011-07-12 07:30,12,101.5,101.9,101.46,101.5,854
20110901|2011-07-12 08:00,12,101.5,101.6,101.17,101.48,754
20110901|2011-07-12 08:30,12,101.53,101.83,101.5,101.75,243
20110901|2011-07-12 09:00,12,101.75,102.05,101.75,101.98,832
20110901|2011-07-12 09:30,12,101.99,102.1,101.8,102.01,660
20110901|2011-07-12 10:00,12,102,102.1,101.72,101.8,525
20110901|2011-07-12 10:30,12,101.9,101.9,101.79,101.82,145
20110901|2011-07-12 11:00,12,101.88,101.93,101.88,101.93,143
20110901|2011-07-12 11:30,12,101.89,101.96,101.89,101.96,33
20110901|2011-07-13 01:00,13,101.68,101.68,101.33,101.5,300
20110901|2011-07-13 01:30,13,101.5,101.55,101.4,101.55,149
20110901|2011-07-13 02:00,13,101.55,102.49,101.45,102.4,1022
20110901|2011-07-13 02:30,13,102.45,102.67,102.41,102.6,1381
20110901|2011-07-13 03:00,13,102.58,102.77,102.58,102.73,504
20110901|2011-07-13 03:30,13,102.7,102.76,102.6,102.75,527
20110901|2011-07-13 04:00,13,102.72,102.97,102.67,102.76,601
20110901|2011-07-13 04:30,13,102.78,102.87,102.71,102.86,447
20110901|2011-07-13 05:00,13,102.83,102.84,102.69,102.74,433
20110901|2011-07-13 05:30,13,102.69,102.69,102.17,102.17,507
20110901|2011-07-13 06:00,13,102.17,102.34,101.95,102.29,395
20110901|2011-07-13 06:30,13,102.31,102.68,102.25,102.53,507
20110901|2011-07-13 07:00,13,102.57,102.58,102.33,102.33,302
20110901|2011-07-13 07:30,13,102.37,102.4,101.8,101.88,477
20110901|2011-07-13 08:00,13,101.81,101.95,101.66,101.82,594
20110901|2011-07-13 08:30,13,101.81,101.82,101.16,101.25,738
20110901|2011-07-13 09:00,13,101.3,101.88,101.2,101.84,894
20110901|2011-07-13 09:30,13,101.84,102.03,101.82,101.97,814
20110901|2011-07-13 10:00,13,101.97,102.05,101.89,102.02,309
20110901|2011-07-13 10:30,13,102.03,102.09,102,102.05,221
20110901|2011-07-13 11:00,13,102.05,102.23,102.05,102.23,235
20110901|2011-07-13 11:30,13,102.15,102.2,102.15,102.15,160
20110901|2011-07-14 01:00,14,101.76,101.87,101.66,101.87,189
20110901|2011-07-14 01:30,14,101.85,101.95,101.57,101.74,243
20110901|2011-07-14 02:00,14,101.73,101.73,101.47,101.6,566
20110901|2011-07-14 02:30,14,101.56,101.62,101.46,101.54,802
20110901|2011-07-14 03:00,14,101.54,101.96,101.5,101.94,919
20110901|2011-07-14 03:30,14,101.95,102.01,101.16,101.23,2411
20110901|2011-07-14 04:00,14,101.22,101.7,101.16,101.5,1608
20110901|2011-07-14 04:30,14,101.5,101.5,100.58,100.93,1028
20110901|2011-07-14 05:00,14,100.96,101.2,100.78,101.17,362
20110901|2011-07-14 05:30,14,101.16,101.16,100.6,100.96,706
20110901|2011-07-14 06:00,14,100.95,101.9,100.88,101.4,925
20110901|2011-07-14 06:30,14,101.4,101.45,101.24,101.28,67
20110901|2011-07-14 07:00,14,101.3,101.53,101.3,101.42,384
20110901|2011-07-14 07:30,14,101.42,101.63,101.37,101.61,412
20110901|2011-07-14 08:00,14,101.61,101.76,101.47,101.61,667
20110901|2011-07-14 08:30,14,101.62,101.71,101.6,101.7,139
20110901|2011-07-14 09:00,14,101.7,101.77,101.35,101.5,542
20110901|2011-07-14 09:30,14,101.5,101.54,101.21,101.3,593
20110901|2011-07-14 10:00,14,101.35,101.48,101.27,101.27,468
20110901|2011-07-14 10:30,14,101.35,101.46,101.25,101.46,505
20110901|2011-07-14 11:00,14,101.43,101.43,101.33,101.33,39
20110901|2011-07-15 01:00,15,101.68,101.68,101.44,101.46,12
20110901|2011-07-15 01:30,15,101.38,101.38,101.16,101.16,110
20110901|2011-07-15 02:00,15,101.2,101.21,100.57,100.57,448
20110901|2011-07-15 02:30,15,100.57,101.07,100.48,101.01,522
20110901|2011-07-15 03:00,15,101.01,101.2,100.94,101.18,328
20110901|2011-07-15 03:30,15,101.16,101.2,100.91,100.94,544
20110901|2011-07-15 04:00,15,100.97,101.21,100.94,101.13,235
20110901|2011-07-15 04:30,15,101.18,101.47,101.08,101.47,604
20110901|2011-07-15 05:00,15,101.46,101.57,101.05,101.05,522
20110901|2011-07-15 05:30,15,101.04,101.25,101.04,101.13,520
20110901|2011-07-15 06:00,15,101.15,101.2,101.1,101.12,37
20110901|2011-07-15 06:30,15,101.14,101.14,101,101.01,191
20110901|2011-07-15 07:00,15,100.99,101.08,100.9,101,185
20110901|2011-07-15 07:30,15,101,101.09,100.9,101.02,508
20110901|2011-07-15 08:00,15,101.02,101.05,100.98,101,161
20110901|2011-07-15 08:30,15,101,101.08,100.74,100.75,353
20110901|2011-07-15 09:00,15,100.8,100.85,100.33,100.44,666
20110901|2011-07-15 09:30,15,100.45,100.5,100.24,100.4,445
20110901|2011-07-15 10:00,15,100.39,100.6,100.39,100.57,227
20110901|2011-07-15 10:30,15,100.58,100.62,100.41,100.41,114
20110901|2011-07-15 11:00,15,100.45,100.56,100.31,100.32,201
20110901|2011-07-15 11:30,15,100.32,100.47,100.28,100.28,19
20110901|2011-07-18 01:00,18,100.65,100.65,99.7,99.96,174
20110901|2011-07-18 01:30,18,99.95,99.99,99.8,99.85,149
20110901|2011-07-18 02:00,18,99.85,100.11,99.84,99.84,243
20110901|2011-07-18 02:30,18,99.82,99.82,99.17,99.74,288
20110901|2011-07-18 03:00,18,99.74,99.77,99.31,99.77,348
20110901|2011-07-18 03:30,18,99.78,99.8,99.71,99.77,195
20110901|2011-07-18 04:00,18,99.73,99.85,99.7,99.73,261
20110901|2011-07-18 04:30,18,99.72,99.73,99.51,99.58,241
20110901|2011-07-18 05:00,18,99.58,99.58,99,99,884
20110901|2011-07-18 05:30,18,99.04,99.13,98.3,98.63,584
20110901|2011-07-18 06:00,18,98.63,98.7,98.51,98.6,271
20110901|2011-07-18 06:30,18,98.6,98.9,98.49,98.87,314
20110901|2011-07-18 07:00,18,98.87,98.92,98.74,98.87,127
20110901|2011-07-18 07:30,18,98.87,99.08,98.83,99.05,411
20110901|2011-07-18 08:00,18,99.04,99.48,99.04,99.25,475
20110901|2011-07-18 08:30,18,99.25,99.36,99.19,99.34,259
20110901|2011-07-18 09:00,18,99.33,99.33,99.13,99.13,568
20110901|2011-07-18 09:30,18,99.12,99.12,98.82,98.86,665
20110901|2011-07-18 10:00,18,98.94,99.08,98.93,99.08,255
20110901|2011-07-18 10:30,18,99.15,99.22,98.96,99,260
20110901|2011-07-18 11:00,18,99.02,99.19,99.02,99.13,300
20110901|2011-07-18 11:30,18,99.13,99.13,99,99,204
20110901|2011-07-19 01:00,19,99.6,99.6,99.16,99.27,57
20110901|2011-07-19 01:30,19,99.27,99.58,99.27,99.58,232
20110901|2011-07-19 02:00,19,99.51,100.46,99.45,100.36,1283
20110901|2011-07-19 02:30,19,100.38,100.53,100.3,100.33,1135
20110901|2011-07-19 03:00,19,100.31,100.45,100.26,100.42,643
20110901|2011-07-19 03:30,19,100.46,100.85,100.44,100.69,642
20110901|2011-07-19 04:00,19,100.76,101.04,100.73,100.9,461
20110901|2011-07-19 04:30,19,100.9,100.9,100.58,100.58,862
20110901|2011-07-19 05:00,19,100.55,100.64,100.54,100.58,661
20110901|2011-07-19 05:30,19,100.57,100.63,100.35,100.6,437
20110901|2011-07-19 06:00,19,100.6,100.8,100.56,100.8,570
20110901|2011-07-19 06:30,19,100.8,100.91,100.78,100.85,384
20110901|2011-07-19 07:00,19,100.84,100.91,100.74,100.9,509
20110901|2011-07-19 07:30,19,100.91,101.02,100.41,100.8,766
20110901|2011-07-19 08:00,19,100.79,100.88,100.57,100.78,736
20110901|2011-07-19 08:30,19,100.8,101.06,100.8,101,359
20110901|2011-07-19 09:00,19,101,101.06,100.92,100.95,411
20110901|2011-07-19 09:30,19,100.96,100.96,100.83,100.84,426
20110901|2011-07-19 10:00,19,100.84,100.92,100.8,100.84,330
20110901|2011-07-19 10:30,19,100.84,100.84,100.77,100.8,386
20110901|2011-07-19 11:00,19,100.8,100.8,100.7,100.7,120
20110901|2011-07-19 11:30,19,100.7,100.7,100.7,100.7,14
20110901|2011-07-20 01:00,20,100.93,101.35,100.93,101.15,169
20110901|2011-07-20 01:30,20,101.17,101.29,101.07,101.28,185
20110901|2011-07-20 02:00,20,101.28,101.67,101.28,101.57,819
20110901|2011-07-20 02:30,20,101.51,101.62,101.45,101.6,566
20110901|2011-07-20 03:00,20,101.57,101.65,101.48,101.51,362
20110901|2011-07-20 03:30,20,101.49,101.55,101.18,101.35,372
20110901|2011-07-20 04:00,20,101.37,101.56,101.32,101.55,1218
20110901|2011-07-20 04:30,20,101.54,101.96,101.48,101.62,1120
20110901|2011-07-20 05:00,20,101.65,101.76,101.52,101.68,349
20110901|2011-07-20 05:30,20,101.68,102.14,101.68,101.97,657
20110901|2011-07-20 06:00,20,101.99,102.03,101.86,102.02,207
20110901|2011-07-20 06:30,20,101.99,102.39,101.98,102.07,522
20110901|2011-07-20 07:00,20,102.1,102.2,101.75,101.86,881
20110901|2011-07-20 07:30,20,101.86,101.98,101.86,101.9,224
20110901|2011-07-20 08:00,20,101.94,101.94,101.85,101.86,137
20110901|2011-07-20 08:30,20,101.86,101.87,101.65,101.76,636
20110901|2011-07-20 09:00,20,101.75,101.93,101.73,101.91,414
20110901|2011-07-20 09:30,20,101.93,102.05,101.88,101.99,540
20110901|2011-07-20 10:00,20,101.98,102.1,101.94,102.03,358
20110901|2011-07-20 10:30,20,102.05,102.1,102.02,102.07,297
20110901|2011-07-20 11:00,20,102.07,102.12,101.99,102.12,151
20110901|2011-07-20 11:30,20,102.11,102.12,102.1,102.1,33
20110901|2011-07-21 01:00,21,101.93,102.7,101.93,102.5,275
20110901|2011-07-21 01:30,21,102.52,102.7,102.4,102.55,247
20110901|2011-07-21 02:00,21,102.57,102.9,102.51,102.54,785
20110901|2011-07-21 02:30,21,102.51,102.53,102.26,102.29,654
20110901|2011-07-21 03:00,21,102.3,102.35,102.15,102.2,434
20110901|2011-07-21 03:30,21,102.21,102.36,102.15,102.22,497
20110901|2011-07-21 04:00,21,102.22,102.24,101.67,101.95,782
20110901|2011-07-21 04:30,21,101.92,102.18,101.76,102.13,354
20110901|2011-07-21 05:00,21,102.14,102.25,102.11,102.16,186
20110901|2011-07-21 05:30,21,102.15,102.34,102.15,102.25,143
20110901|2011-07-21 06:00,21,102.25,102.62,102.25,102.46,382
20110901|2011-07-21 06:30,21,102.45,102.8,102.45,102.75,361
20110901|2011-07-21 07:00,21,102.74,103.79,102.74,103.4,1065
20110901|2011-07-21 07:30,21,103.33,103.44,103.07,103.35,732
20110901|2011-07-21 08:00,21,103.35,103.56,103.35,103.44,534
20110901|2011-07-21 08:30,21,103.44,103.5,103.37,103.4,797
20110901|2011-07-21 09:00,21,103.39,103.66,103.38,103.63,576
20110901|2011-07-21 09:30,21,103.6,103.89,103.59,103.89,753
20110901|2011-07-21 10:00,21,103.89,104.13,103.89,104.02,846
20110901|2011-07-21 10:30,21,104,104.2,103.97,104.16,465
20110901|2011-07-21 11:00,21,104.24,104.25,104.13,104.2,39
20110901|2011-07-21 11:30,21,104.2,104.35,104.16,104.25,169
20110901|2011-07-22 01:00,22,104.1,104.9,104.1,104.8,430
20110901|2011-07-22 01:30,22,104.78,105.15,104.63,105.14,444
20110901|2011-07-22 02:00,22,105.14,105.6,105,105.5,876
20110901|2011-07-22 02:30,22,105.5,105.66,105.1,105.17,1111
20110901|2011-07-22 03:00,22,105.15,105.25,105.08,105.11,997
20110901|2011-07-22 03:30,22,105.1,105.12,104.9,104.93,383
20110901|2011-07-22 04:00,22,104.89,104.97,104.64,104.68,635
20110901|2011-07-22 04:30,22,104.68,104.88,104.57,104.75,895
20110901|2011-07-22 05:00,22,104.77,105,104.74,104.99,451
20110901|2011-07-22 05:30,22,104.98,105,104.65,104.69,557
20110901|2011-07-22 06:00,22,104.72,104.89,104.68,104.89,225
20110901|2011-07-22 06:30,22,104.88,104.89,104.46,104.5,528
20110901|2011-07-22 07:00,22,104.5,104.56,104.41,104.45,254
20110901|2011-07-22 07:30,22,104.44,104.44,103.63,103.79,717
20110901|2011-07-22 08:00,22,103.8,103.83,103.34,103.69,1746
20110901|2011-07-22 08:30,22,103.68,103.7,103.51,103.59,848
20110901|2011-07-22 09:00,22,103.57,103.57,102.83,102.95,1585
20110901|2011-07-22 09:30,22,102.98,103.9,102.98,103.87,1477
20110901|2011-07-22 10:00,22,103.85,103.85,103.44,103.66,801
20110901|2011-07-22 10:30,22,103.66,103.75,103.62,103.69,208
20110901|2011-07-22 11:00,22,103.69,103.75,103.69,103.69,113
20110901|2011-07-22 11:30,22,103.69,103.78,103.69,103.78,23
20110901|2011-07-25 01:00,25,103.81,103.81,103.45,103.45,12
20110901|2011-07-25 01:30,25,103.48,103.63,103.31,103.43,190
20110901|2011-07-25 02:00,25,103.43,103.43,102.9,102.98,491
20110901|2011-07-25 02:30,25,103,103.18,102.93,103.11,319
20110901|2011-07-25 03:00,25,103.08,103.18,102.98,103,223
20110901|2011-07-25 03:30,25,102.96,103.04,102.84,102.93,508
20110901|2011-07-25 04:00,25,102.89,103.17,102.89,102.99,642
20110901|2011-07-25 04:30,25,103.02,103.05,102.99,103.04,777
20110901|2011-07-25 05:00,25,103.02,103.02,102.98,102.98,180
20110901|2011-07-25 05:30,25,102.99,103.03,102.87,103.03,131
20110901|2011-07-25 06:00,25,103.02,103.03,102.87,102.93,58
20110901|2011-07-25 06:30,25,102.9,102.9,102.84,102.84,309
20110901|2011-07-25 07:00,25,102.83,102.87,102.77,102.79,188
20110901|2011-07-25 07:30,25,102.81,102.84,102.76,102.78,196
20110901|2011-07-25 08:00,25,102.79,102.81,102.44,102.45,336
20110901|2011-07-25 08:30,25,102.46,102.46,102,102.14,949
20110901|2011-07-25 09:00,25,102.12,102.25,102.04,102.09,442
20110901|2011-07-25 09:30,25,102.09,102.09,101.26,101.41,1073
20110901|2011-07-25 10:00,25,101.4,101.82,101.4,101.71,676
20110901|2011-07-25 10:30,25,101.7,101.78,101.62,101.78,471
20110901|2011-07-25 11:00,25,101.78,101.78,101.66,101.77,338
20110901|2011-07-25 11:30,25,101.77,101.83,101.69,101.69,58
20110901|2011-07-26 01:00,26,101.93,101.93,101.65,101.69,122
20110901|2011-07-26 01:30,26,101.75,102.2,101.72,102.17,549
20110901|2011-07-26 02:00,26,102.17,102.39,102.07,102.32,823
20110901|2011-07-26 02:30,26,102.34,102.64,102.19,102.51,872
20110901|2011-07-26 03:00,26,102.49,102.53,102.32,102.33,361
20110901|2011-07-26 03:30,26,102.36,102.42,101.87,101.9,784
20110901|2011-07-26 04:00,26,101.9,101.9,101.12,101.3,1315
20110901|2011-07-26 04:30,26,101.3,101.53,101.26,101.4,693
20110901|2011-07-26 05:00,26,101.47,101.58,101.41,101.56,354
20110901|2011-07-26 05:30,26,101.54,101.7,101.44,101.7,242
20110901|2011-07-26 06:00,26,101.67,102.3,101.67,102.2,510
20110901|2011-07-26 06:30,26,102.21,102.24,101.89,101.89,293
20110901|2011-07-26 07:00,26,101.96,102.07,101.91,102.01,214
20110901|2011-07-26 07:30,26,102.03,102.08,101.93,102,383
20110901|2011-07-26 08:00,26,102.02,102.02,101.84,101.86,804
20110901|2011-07-26 08:30,26,101.87,101.94,101.82,101.85,101
20110901|2011-07-26 09:00,26,101.88,101.9,101.81,101.83,102
20110901|2011-07-26 09:30,26,101.84,101.9,101.81,101.83,166
20110901|2011-07-26 10:00,26,101.86,101.96,101.84,101.85,220
20110901|2011-07-26 10:30,26,101.85,101.89,101.84,101.84,11
20110901|2011-07-26 11:00,26,101.81,101.85,101.81,101.85,38
20110901|2011-07-27 01:00,27,102.03,102.03,101.55,101.55,91
20110901|2011-07-27 01:30,27,101.55,101.55,101.34,101.46,228
20110901|2011-07-27 02:00,27,101.46,101.46,100.99,101.2,1526
20110901|2011-07-27 02:30,27,101.15,101.15,100.65,100.75,800
20110901|2011-07-27 03:00,27,100.75,101.14,100.65,101.12,847
20110901|2011-07-27 03:30,27,101.08,101.2,100.9,101.06,830
20110901|2011-07-27 04:00,27,101.07,101.4,101.03,101.35,809
20110901|2011-07-27 04:30,27,101.34,101.37,100.88,100.98,694
20110901|2011-07-27 05:00,27,100.98,101.08,100.9,100.96,521
20110901|2011-07-27 05:30,27,100.95,101.05,100.95,101.04,151
20110901|2011-07-27 06:00,27,101.04,101.06,100.98,101.02,365
20110901|2011-07-27 06:30,27,101.03,101.24,101.02,101.13,987
20110901|2011-07-27 07:00,27,101.13,101.16,101.03,101.11,492
20110901|2011-07-27 07:30,27,101.07,101.16,100.9,101.1,585
20110901|2011-07-27 08:00,27,101.11,101.14,100.99,101.04,441
20110901|2011-07-27 08:30,27,101.04,101.11,100.91,100.94,478
20110901|2011-07-27 09:00,27,100.94,101.01,100.85,100.93,542
20110901|2011-07-27 09:30,27,100.93,100.97,100.88,100.92,253
20110901|2011-07-27 10:00,27,100.9,101,100.88,100.98,584
20110901|2011-07-27 10:30,27,100.99,101.03,100.94,101,225
20110901|2011-07-27 11:00,27,101,101.01,100.97,100.98,38
20110901|2011-07-27 11:30,27,100.99,101,100.98,100.98,15
20110901|2011-07-27 12:00,27,101,101,101,101,4
20110901|2011-07-28 01:00,28,101.15,101.15,100.69,100.69,442
20110901|2011-07-28 01:30,28,100.67,100.69,100.51,100.65,325
20110901|2011-07-28 02:00,28,100.65,100.67,100.36,100.49,776
20110901|2011-07-28 02:30,28,100.49,101.01,100.46,100.9,729
20110901|2011-07-28 03:00,28,100.92,101.02,100.58,100.59,696
20110901|2011-07-28 03:30,28,100.59,100.62,100.35,100.4,2638
20110901|2011-07-28 04:00,28,100.43,100.62,100.42,100.45,1316
20110901|2011-07-28 04:30,28,100.44,100.48,99.8,99.92,1569
20110901|2011-07-28 05:00,28,99.91,99.93,99.4,99.57,1324
20110901|2011-07-28 05:30,28,99.57,100.23,99.57,99.95,1000
20110901|2011-07-28 06:00,28,99.95,100,99.73,99.77,532
20110901|2011-07-28 06:30,28,99.79,99.81,99.51,99.57,314
20110901|2011-07-28 07:00,28,99.55,99.57,99.15,99.55,1279
20110901|2011-07-28 07:30,28,99.55,99.83,99.55,99.6,858
20110901|2011-07-28 08:00,28,99.63,99.86,99.56,99.86,353
20110901|2011-07-28 08:30,28,99.87,100.15,99.87,100.11,1086
20110901|2011-07-28 09:00,28,100.09,100.42,100.07,100.2,1140
20110901|2011-07-28 09:30,28,100.2,100.34,100.2,100.34,281
20110901|2011-07-28 10:00,28,100.34,100.47,100.32,100.46,579
20110901|2011-07-28 10:30,28,100.47,100.49,100.45,100.46,493
20110901|2011-07-28 11:00,28,100.46,100.51,100.45,100.5,424
20110901|2011-07-28 11:30,28,100.5,100.5,100.45,100.49,54
20110901|2011-07-29 01:00,29,99.99,99.99,99.13,99.4,280
20110901|2011-07-29 01:30,29,99.39,99.92,99.36,99.6,273
20110901|2011-07-29 02:00,29,99.7,99.81,99.62,99.78,423
20110901|2011-07-29 02:30,29,99.83,100.11,99.67,99.7,480
20110901|2011-07-29 03:00,29,99.7,100.03,99.62,100.02,441
20110901|2011-07-29 03:30,29,100.02,100.06,99.85,100,428
20110901|2011-07-29 04:00,29,99.99,100.2,99.98,100.09,560
20110901|2011-07-29 04:30,29,100.11,100.16,99.94,100.06,273
20110901|2011-07-29 05:00,29,100.04,100.05,99.67,99.86,400
20110901|2011-07-29 05:30,29,99.87,99.87,99.69,99.79,372
20110901|2011-07-29 06:00,29,99.81,99.82,99.71,99.71,246
20110901|2011-07-29 06:30,29,99.7,99.75,99.49,99.69,463
20110901|2011-07-29 07:00,29,99.67,99.68,99.6,99.6,222
20110901|2011-07-29 07:30,29,99.55,99.58,99.37,99.56,1652
20110901|2011-07-29 08:00,29,99.55,99.69,99.54,99.65,346
20110901|2011-07-29 08:30,29,99.63,99.65,99.46,99.56,426
20110901|2011-07-29 09:00,29,99.61,99.65,99.43,99.49,209
20110901|2011-07-29 09:30,29,99.47,99.67,99.47,99.65,291
20110901|2011-07-29 10:00,29,99.64,100.08,99.64,99.9,562
20110901|2011-07-29 10:30,29,99.92,99.99,99.92,99.97,48
20110901|2011-07-29 11:00,29,99.95,100,99.88,99.95,122
20110901|2011-07-29 11:30,29,99.95,100,99.95,100,109
20110901|2011-08-01 09:30,1,99.6,99.62,99.34,99.34,975
20110901|2011-08-01 10:00,1,99.34,99.38,98.88,99.19,949
20110901|2011-08-01 10:30,1,99.18,99.22,98.31,98.87,429
20110901|2011-08-01 11:00,1,98.93,99,98.83,98.85,47
20110901|2011-08-01 11:30,1,98.85,98.85,98.81,98.81,63
20110901|2011-08-02 01:00,2,98.52,98.56,97.72,98.3,662
20110901|2011-08-02 01:30,2,98.21,98.21,96.75,97,664
20110901|2011-08-02 02:00,2,97,97.49,96.87,97.36,2502
20110901|2011-08-02 02:30,2,97.34,97.95,97.32,97.71,1215
20110901|2011-08-02 03:00,2,97.72,98.45,97.66,97.79,1105
20110901|2011-08-02 03:30,2,97.79,97.9,97.66,97.76,209
20110901|2011-08-02 04:00,2,97.77,97.95,97.35,97.4,562
20110901|2011-08-02 04:30,2,97.4,97.81,97.38,97.61,879
20110901|2011-08-02 05:00,2,97.61,97.87,97.61,97.73,956
20110901|2011-08-02 05:30,2,97.76,98.1,97.76,98.1,833
20110901|2011-08-02 06:00,2,98.04,98.59,98.02,98.31,784
20110901|2011-08-02 06:30,2,98.3,98.48,98.21,98.37,295
20110901|2011-08-02 07:00,2,98.29,98.29,97.85,97.96,280
20110901|2011-08-02 07:30,2,97.93,98.36,97.93,98.32,355
20110901|2011-08-02 08:00,2,98.33,98.37,98.1,98.1,273
20110901|2011-08-02 08:30,2,98.1,98.52,98.1,98.5,503
20110901|2011-08-02 09:00,2,98.52,98.76,98.45,98.6,780
20110901|2011-08-02 09:30,2,98.58,98.59,97.95,98.05,864
20110901|2011-08-02 10:00,2,98.05,98.18,97.9,98.09,921
20110901|2011-08-02 10:30,2,98.12,98.36,98.09,98.35,368
20110901|2011-08-02 11:00,2,98.3,98.32,98.15,98.15,43
20110901|2011-08-02 11:30,2,98.16,98.21,98.08,98.08,93
20110901|2011-08-03 01:00,3,97.6,97.9,97.19,97.2,572
20110901|2011-08-03 01:30,3,97.34,97.52,97.05,97.41,454
20110901|2011-08-03 02:00,3,97.5,98.13,97.41,98.04,570
20110901|2011-08-03 02:30,3,98.03,98.75,97.9,98.08,562
20110901|2011-08-03 03:00,3,98.08,98.53,98.03,98.52,704
20110901|2011-08-03 03:30,3,98.45,98.55,98.27,98.37,400
20110901|2011-08-03 04:00,3,98.35,98.6,98.35,98.57,471
20110901|2011-08-03 04:30,3,98.59,98.76,98.59,98.72,379
20110901|2011-08-03 05:00,3,98.68,98.81,98.64,98.79,211
20110901|2011-08-03 05:30,3,98.79,98.94,98.56,98.59,364
20110901|2011-08-03 06:00,3,98.59,98.61,98.44,98.45,455
20110901|2011-08-03 06:30,3,98.47,98.47,98.37,98.45,227
20110901|2011-08-03 07:00,3,98.42,98.49,98.3,98.46,1175
20110901|2011-08-03 07:30,3,98.42,98.72,98.38,98.65,773
20110901|2011-08-03 08:00,3,98.62,98.73,98.55,98.66,727
20110901|2011-08-03 08:30,3,98.66,98.71,98.61,98.62,932
20110901|2011-08-03 09:00,3,98.62,98.72,98.38,98.46,689
20110901|2011-08-03 09:30,3,98.5,98.62,98.16,98.5,957
20110901|2011-08-03 10:00,3,98.47,98.55,98.3,98.55,341
20110901|2011-08-03 10:30,3,98.59,98.63,98.44,98.44,142
20110901|2011-08-03 11:00,3,98.45,98.54,98.31,98.33,189
20110901|2011-08-03 11:30,3,98.33,98.39,98.29,98.31,66
20110901|2011-08-03 12:00,3,98.31,98.31,98.31,98.31,1
20110901|2011-08-04 01:00,4,98.7,99.06,98.56,98.7,354
20110901|2011-08-04 01:30,4,98.66,99.64,98.66,99.45,535
20110901|2011-08-04 02:00,4,99.5,99.83,99.25,99.59,1059
20110901|2011-08-04 02:30,4,99.59,99.64,99.19,99.25,924
20110901|2011-08-04 03:00,4,99.23,99.3,98.76,99.07,867
20110901|2011-08-04 03:30,4,99.08,99.35,99.08,99.23,628
20110901|2011-08-04 04:00,4,99.23,99.38,98.9,99,672
20110901|2011-08-04 04:30,4,99,99.15,98.91,98.99,740
20110901|2011-08-04 05:00,4,99.02,99.1,98.7,98.7,445
20110901|2011-08-04 05:30,4,98.7,98.9,98.68,98.74,265
20110901|2011-08-04 06:00,4,98.74,98.74,98.52,98.52,276
20110901|2011-08-04 06:30,4,98.53,98.61,98.02,98.21,1237
20110901|2011-08-04 07:00,4,98.2,98.4,98.14,98.37,620
20110901|2011-08-04 07:30,4,98.38,99.37,97.59,98.87,2074
20110901|2011-08-04 08:00,4,98.87,99.59,98.56,98.68,1988
20110901|2011-08-04 08:30,4,98.66,98.66,97.6,97.82,1387
20110901|2011-08-04 09:00,4,97.8,98.25,97.8,97.98,462
20110901|2011-08-04 09:30,4,97.98,97.99,97.54,97.59,776
20110901|2011-08-04 10:00,4,97.59,97.61,97.22,97.22,578
20110901|2011-08-04 10:30,4,97.3,97.43,97.21,97.33,275
20110901|2011-08-04 11:00,4,97.37,97.44,97.26,97.3,105
20110901|2011-08-04 11:30,4,97.3,97.3,97.23,97.23,93
20110901|2011-08-05 01:00,5,97,97,96.12,96.12,513
20110901|2011-08-05 01:30,5,96.1,96.6,96,96.44,340
20110901|2011-08-05 02:00,5,96.48,97.65,96.44,97.59,673
20110901|2011-08-05 02:30,5,97.54,97.54,97.2,97.36,1136
20110901|2011-08-05 03:00,5,97.38,97.51,96.95,97.1,928
20110901|2011-08-05 03:30,5,97.1,97.49,97,97.43,482
20110901|2011-08-05 04:00,5,97.44,98.49,97.4,98.19,1147
20110901|2011-08-05 04:30,5,98.19,98.21,97.76,98.06,396
20110901|2011-08-05 05:00,5,98.05,98.5,98.03,98.33,600
20110901|2011-08-05 05:30,5,98.34,98.45,98.19,98.28,305
20110901|2011-08-05 06:00,5,98.23,98.33,98.18,98.2,381
20110901|2011-08-05 06:30,5,98.2,98.21,97.79,97.99,476
20110901|2011-08-05 07:00,5,98,98.33,98,98.33,713
20110901|2011-08-05 07:30,5,98.38,98.43,98,98.19,763
20110901|2011-08-05 08:00,5,98.23,98.42,98.2,98.39,373
20110901|2011-08-05 08:30,5,98.42,98.42,97.9,98,447
20110901|2011-08-05 09:00,5,98.02,98.06,97.89,98.02,658
20110901|2011-08-05 09:30,5,98.02,98.17,97.94,98.16,387
20110901|2011-08-05 10:00,5,98.15,98.58,98.11,98.58,771
20110901|2011-08-05 10:30,5,98.6,98.6,98.39,98.4,285
20110901|2011-08-05 11:00,5,98.4,99.48,98.35,99.2,634
20110901|2011-08-05 11:30,5,99.19,101,99.19,100.28,611
20110901|2011-08-08 01:00,8,101,102.4,101,102.26,1707
20110901|2011-08-08 01:30,8,102.28,102.9,102.14,102.6,1857
20110901|2011-08-08 02:00,8,102.59,104,102.56,103.74,3429
20110901|2011-08-08 02:30,8,103.75,104.4,103.61,103.85,2576
20110901|2011-08-08 03:00,8,103.84,104.1,103.69,103.84,1747
20110901|2011-08-08 03:30,8,103.84,104.04,103.62,103.7,1667
20110901|2011-08-08 04:00,8,103.7,103.8,103.63,103.68,1734
20110901|2011-08-08 04:30,8,103.67,103.87,103.24,103.85,2011
20110901|2011-08-08 05:00,8,103.8,103.85,103.41,103.53,542
20110901|2011-08-08 05:30,8,103.53,103.72,103.45,103.49,1278
20110901|2011-08-08 06:00,8,103.49,103.49,103.26,103.34,437
20110901|2011-08-08 06:30,8,103.33,103.33,102.73,102.91,887
20110901|2011-08-08 07:00,8,102.9,103.46,102.88,103.45,686
20110901|2011-08-08 07:30,8,103.44,103.72,103.4,103.65,1065
20110901|2011-08-08 08:00,8,103.65,104,103.6,103.82,1149
20110901|2011-08-08 08:30,8,103.85,104.59,103.84,104.34,1198
20110901|2011-08-08 09:00,8,104.33,104.39,103.96,104.03,929
20110901|2011-08-08 09:30,8,104.06,104.21,103.92,104.1,607
20110901|2011-08-08 10:00,8,104.12,104.17,103.88,103.89,944
20110901|2011-08-08 10:30,8,103.95,104.12,103.89,104.07,294
20110901|2011-08-08 11:00,8,104.08,104.22,104.08,104.08,103
20110901|2011-08-08 11:30,8,104.1,104.13,104,104.13,37
20110901|2011-08-09 01:00,9,103.98,104.89,103.96,104.89,281
20110901|2011-08-09 01:30,9,104.89,105.35,104.86,105.06,753
20110901|2011-08-09 02:00,9,105.06,105.27,104.79,104.88,618
20110901|2011-08-09 02:30,9,104.88,105.53,104.62,105.53,1735
20110901|2011-08-09 03:00,9,105.52,105.95,105.4,105.6,1336
20110901|2011-08-09 03:30,9,105.54,105.6,105.23,105.3,929
20110901|2011-08-09 04:00,9,105.29,105.6,105.19,105.49,796
20110901|2011-08-09 04:30,9,105.4,105.6,105.4,105.5,746
20110901|2011-08-09 05:00,9,105.5,105.53,105.42,105.47,231
20110901|2011-08-09 05:30,9,105.42,105.54,105.31,105.54,200
20110901|2011-08-09 06:00,9,105.5,105.5,105.2,105.31,205
20110901|2011-08-09 06:30,9,105.32,105.38,105.26,105.28,217
20110901|2011-08-09 07:00,9,105.26,105.29,105.05,105.2,695
20110901|2011-08-09 07:30,9,105.22,105.33,105.09,105.15,432
20110901|2011-08-09 08:00,9,105.17,105.23,104.77,104.81,1000
20110901|2011-08-09 08:30,9,104.81,105.04,104.54,104.92,1242
20110901|2011-08-09 09:00,9,104.94,105.12,104.88,105.11,487
20110901|2011-08-09 09:30,9,105.11,105.12,104.95,104.97,496
20110901|2011-08-09 10:00,9,104.97,105.1,104.94,104.97,397
20110901|2011-08-09 10:30,9,104.97,105.01,104.82,104.9,302
20110901|2011-08-09 11:00,9,104.94,104.97,104.9,104.97,98
20110901|2011-08-09 11:30,9,104.95,104.95,104.95,104.95,3
20110901|2011-08-10 01:00,10,105.49,105.49,105.18,105.19,82
20110901|2011-08-10 01:30,10,105.09,105.2,105.07,105.12,99
20110901|2011-08-10 02:00,10,105.12,105.4,105.08,105.38,250
20110901|2011-08-10 02:30,10,105.38,105.63,105.32,105.63,706
20110901|2011-08-10 03:00,10,105.62,105.73,105.48,105.69,664
20110901|2011-08-10 03:30,10,105.69,105.7,105.48,105.59,451
20110901|2011-08-10 04:00,10,105.58,105.69,105.52,105.64,337
20110901|2011-08-10 04:30,10,105.64,105.71,105.63,105.69,563
20110901|2011-08-10 05:00,10,105.7,105.71,105.42,105.5,885
20110901|2011-08-10 05:30,10,105.51,105.54,105.42,105.52,637
20110901|2011-08-10 06:00,10,105.52,105.75,105.47,105.6,258
20110901|2011-08-10 06:30,10,105.68,105.74,105.59,105.71,270
20110901|2011-08-10 07:00,10,105.69,105.73,105.64,105.64,223
20110901|2011-08-10 07:30,10,105.67,105.67,105.45,105.56,796
20110901|2011-08-10 08:00,10,105.55,105.64,105.52,105.59,504
20110901|2011-08-10 08:30,10,105.59,105.65,105.45,105.59,595
20110901|2011-08-10 09:00,10,105.59,105.61,105.47,105.5,344
20110901|2011-08-10 09:30,10,105.52,105.68,105.52,105.68,433
20110901|2011-08-10 10:00,10,105.68,105.82,105.62,105.78,512
20110901|2011-08-10 10:30,10,105.76,105.88,105.71,105.76,228
20110901|2011-08-10 11:00,10,105.76,105.76,105.76,105.76,27
20110901|2011-08-10 11:30,10,105.77,105.77,105.75,105.75,33
20110901|2011-08-11 01:00,11,105.99,105.99,105.58,105.75,99
20110901|2011-08-11 01:30,11,105.8,105.95,105.78,105.79,38
20110901|2011-08-11 02:00,11,105.84,106.35,105.83,106.15,286
20110901|2011-08-11 02:30,11,106.24,106.66,106,106.11,935
20110901|2011-08-11 03:00,11,106.17,106.21,106.1,106.15,288
20110901|2011-08-11 03:30,11,106.15,106.21,106.15,106.19,309
20110901|2011-08-11 04:00,11,106.17,106.17,106.11,106.13,469
20110901|2011-08-11 04:30,11,106.13,106.4,106.12,106.2,1000
20110901|2011-08-11 05:00,11,106.2,106.23,106.01,106.03,632
20110901|2011-08-11 05:30,11,106.05,106.28,105.82,106.25,334
20110901|2011-08-11 06:00,11,106.22,106.39,106.22,106.3,233
20110901|2011-08-11 06:30,11,106.3,106.39,106.21,106.31,495
20110901|2011-08-11 07:00,11,106.31,106.38,106.2,106.27,343
20110901|2011-08-11 07:30,11,106.26,106.41,106.26,106.39,247
20110901|2011-08-11 08:00,11,106.4,106.48,106.3,106.42,537
20110901|2011-08-11 08:30,11,106.42,106.9,106.42,106.79,656
20110901|2011-08-11 09:00,11,106.79,106.79,106.45,106.47,617
20110901|2011-08-11 09:30,11,106.46,106.53,106.4,106.44,332
20110901|2011-08-11 10:00,11,106.43,106.75,106.42,106.62,219
20110901|2011-08-11 10:30,11,106.69,106.75,106.48,106.48,362
20110901|2011-08-11 11:00,11,106.48,106.48,106.45,106.45,53
20110901|2011-08-11 11:30,11,106.47,106.47,106.47,106.47,1
20110901|2011-08-12 01:00,12,106.7,106.7,106.53,106.53,19
20110901|2011-08-12 01:30,12,106.54,106.58,106.42,106.48,128
20110901|2011-08-12 02:00,12,106.48,106.57,106.32,106.57,260
20110901|2011-08-12 02:30,12,106.53,106.6,106.42,106.56,312
20110901|2011-08-12 03:00,12,106.56,106.7,106.56,106.64,216
20110901|2011-08-12 03:30,12,106.72,106.75,106.65,106.68,410
20110901|2011-08-12 04:00,12,106.66,106.74,106.65,106.74,590
20110901|2011-08-12 04:30,12,106.78,106.88,106.74,106.85,370
20110901|2011-08-12 05:00,12,106.85,106.85,106.78,106.8,263
20110901|2011-08-12 05:30,12,106.8,106.84,106.74,106.77,414
20110901|2011-08-12 06:00,12,106.77,106.93,106.7,106.76,295
20110901|2011-08-12 06:30,12,106.8,106.8,106.65,106.65,185
20110901|2011-08-12 07:00,12,106.69,106.72,106.6,106.64,350
20110901|2011-08-12 07:30,12,106.63,106.63,106.23,106.32,612
20110901|2011-08-12 08:00,12,106.33,106.62,106.27,106.58,380
20110901|2011-08-12 08:30,12,106.66,106.7,106.58,106.7,201
20110901|2011-08-12 09:00,12,106.65,106.69,106.6,106.66,55
20110901|2011-08-12 09:30,12,106.68,106.76,106.68,106.74,104
20110901|2011-08-12 10:00,12,106.71,106.72,106.59,106.66,368
20110901|2011-08-12 10:30,12,106.72,106.74,106.66,106.74,43
20110901|2011-08-12 11:30,12,106.8,106.84,106.58,106.7,25
20110901|2011-08-15 01:00,15,106.47,106.81,106.47,106.8,15
20110901|2011-08-15 01:30,15,106.8,106.8,106.64,106.66,47
20110901|2011-08-15 02:00,15,106.75,106.75,106.66,106.69,140
20110901|2011-08-15 02:30,15,106.72,106.73,106.72,106.73,50
20110901|2011-08-15 03:00,15,106.76,106.85,106.76,106.85,101
20110901|2011-08-15 03:30,15,106.8,106.85,106.78,106.85,98
20110901|2011-08-15 04:00,15,106.85,106.85,106.85,106.85,5
20110901|2011-08-15 04:30,15,106.81,106.82,106.8,106.82,17
20110901|2011-08-15 05:00,15,106.81,106.82,106.75,106.8,112
20110901|2011-08-15 05:30,15,106.77,106.77,106.7,106.7,27
20110901|2011-08-15 06:00,15,106.71,106.75,106.7,106.75,41
20110901|2011-08-15 06:30,15,106.73,106.81,106.73,106.81,42
20110901|2011-08-15 07:00,15,106.81,106.81,106.67,106.67,54
20110901|2011-08-15 07:30,15,106.69,106.77,106.69,106.73,97
20110901|2011-08-15 08:00,15,106.71,106.71,106.69,106.71,59
20110901|2011-08-15 08:30,15,106.71,106.77,106.69,106.69,97
20110901|2011-08-15 09:00,15,106.71,106.71,106.71,106.71,8
20110901|2011-08-15 09:30,15,106.68,106.72,106.67,106.72,90
20110901|2011-08-15 10:00,15,106.73,106.73,106.65,106.72,367
20110901|2011-08-15 10:30,15,106.72,106.72,106.68,106.68,106
20110901|2011-08-15 11:00,15,106.68,106.68,106.65,106.65,95
20110901|2011-08-15 11:30,15,106.63,106.72,106.6,106.67,95
20110901|2011-08-16 01:00,16,106.53,106.55,106.53,106.55,19
20110901|2011-08-16 01:30,16,106.53,106.61,106.41,106.5,181
20110901|2011-08-16 02:00,16,106.51,106.62,106.42,106.43,141
20110901|2011-08-16 02:30,16,106.44,106.76,106.35,106.7,695
20110901|2011-08-16 03:00,16,106.71,106.72,106.6,106.6,140
20110901|2011-08-16 03:30,16,106.6,106.63,106.53,106.63,440
20110901|2011-08-16 04:00,16,106.61,106.67,106.6,106.67,306
20110901|2011-08-16 04:30,16,106.68,106.73,106.64,106.73,415
20110901|2011-08-16 05:00,16,106.76,106.81,106.73,106.81,131
20110901|2011-08-16 05:30,16,106.79,106.8,106.75,106.77,202
20110901|2011-08-16 06:00,16,106.76,106.81,106.76,106.81,157
20110901|2011-08-16 06:30,16,106.81,106.81,106.8,106.8,115
20110901|2011-08-16 07:00,16,106.84,106.88,106.83,106.86,157
20110901|2011-08-16 07:30,16,106.89,107.16,106.85,107.09,324
20110901|2011-08-16 08:00,16,107.09,107.17,107.08,107.13,306
20110901|2011-08-16 08:30,16,107.14,107.25,107.1,107.25,222
20110901|2011-08-16 09:00,16,107.22,107.25,107.07,107.15,816
20110901|2011-08-16 09:30,16,107.13,107.15,106.89,107.02,590
20110901|2011-08-16 10:00,16,107,107.01,106.95,106.95,139
20110901|2011-08-16 10:30,16,106.95,106.99,106.85,106.89,188
20110901|2011-08-16 11:00,16,106.89,107.39,106.88,106.97,420
20110901|2011-08-16 11:30,16,106.97,107.07,106.92,106.93,53
20110901|2011-08-17 01:00,17,107.19,107.19,106.84,106.84,47
20110901|2011-08-17 01:30,17,106.9,107.01,106.9,107,134
20110901|2011-08-17 02:00,17,107.11,107.11,107.02,107.02,52
20110901|2011-08-17 02:30,17,107.05,107.27,107.05,107.19,114
20110901|2011-08-17 03:00,17,107.19,107.2,107.13,107.15,81
20110901|2011-08-17 03:30,17,107.15,107.15,106.98,107.03,597
20110901|2011-08-17 04:00,17,107.01,107.04,107,107.04,310
20110901|2011-08-17 04:30,17,107.04,107.04,106.93,107,212
20110901|2011-08-17 05:00,17,107,107.05,106.92,107.04,223
20110901|2011-08-17 05:30,17,107,107,106.96,106.98,83
20110901|2011-08-17 06:00,17,106.95,107,106.95,107,101
20110901|2011-08-17 06:30,17,107,107.15,106.98,107.12,825
20110901|2011-08-17 07:00,17,107.1,107.4,107.1,107.38,608
20110901|2011-08-17 07:30,17,107.37,107.59,107.36,107.52,703
20110901|2011-08-17 08:00,17,107.52,107.55,107.4,107.45,574
20110901|2011-08-17 08:30,17,107.46,107.57,107.46,107.52,289
20110901|2011-08-17 09:00,17,107.52,107.58,107.52,107.58,61
20110901|2011-08-17 09:30,17,107.54,107.74,107.54,107.61,259
20110901|2011-08-17 10:00,17,107.65,107.67,107.62,107.65,145
20110901|2011-08-17 10:30,17,107.65,107.74,107.65,107.74,94
20110901|2011-08-17 11:00,17,107.72,107.79,107.7,107.79,49
20110901|2011-08-17 11:30,17,107.75,107.78,107.71,107.71,30
20110901|2011-08-18 01:00,18,107.79,107.9,107.79,107.9,81
20110901|2011-08-18 01:30,18,107.91,107.95,107.88,107.92,93
20110901|2011-08-18 02:00,18,107.88,107.96,107.87,107.94,200
20110901|2011-08-18 02:30,18,107.91,108.18,107.91,108.07,243
20110901|2011-08-18 03:00,18,108.08,108.25,108.05,108.15,516
20110901|2011-08-18 03:30,18,108.15,108.15,107.96,107.96,206
20110901|2011-08-18 04:00,18,107.96,108.05,107.85,107.9,382
20110901|2011-08-18 04:30,18,107.85,107.89,107.8,107.86,172
20110901|2011-08-18 05:00,18,107.85,107.92,107.85,107.9,183
20110901|2011-08-18 05:30,18,107.92,107.93,107.86,107.91,307
20110901|2011-08-18 06:00,18,107.91,107.95,107.88,107.95,122
20110901|2011-08-18 06:30,18,107.9,107.96,107.88,107.9,69
20110901|2011-08-18 07:00,18,107.89,107.89,107.67,107.7,336
20110901|2011-08-18 07:30,18,107.71,107.75,107.52,107.63,750
20110901|2011-08-18 08:00,18,107.65,107.69,107.55,107.56,188
20110901|2011-08-18 08:30,18,107.57,107.58,107.35,107.39,566
20110901|2011-08-18 09:00,18,107.39,107.61,107.33,107.61,1104
20110901|2011-08-18 09:30,18,107.61,107.65,107.5,107.56,153
20110901|2011-08-18 10:00,18,107.57,107.57,107.41,107.44,284
20110901|2011-08-18 10:30,18,107.42,107.5,107.34,107.5,185
20110901|2011-08-18 11:00,18,107.42,107.57,107.42,107.57,11
20110901|2011-08-18 11:30,18,107.53,107.55,107.53,107.55,7
20110901|2011-08-19 01:00,19,107.65,107.65,107.38,107.48,34
20110901|2011-08-19 01:30,19,107.41,107.42,107.41,107.42,6
20110901|2011-08-19 02:00,19,107.42,107.68,107.4,107.6,281
20110901|2011-08-19 02:30,19,107.6,107.6,107.4,107.4,387
20110901|2011-08-19 03:00,19,107.42,107.44,107.25,107.33,179
20110901|2011-08-19 03:30,19,107.34,107.47,107.32,107.35,518
20110901|2011-08-19 04:00,19,107.33,107.63,107.2,107.62,838
20110901|2011-08-19 04:30,19,107.64,107.64,107.36,107.4,337
20110901|2011-08-19 05:00,19,107.41,107.41,107.28,107.34,297
20110901|2011-08-19 05:30,19,107.32,107.55,107.32,107.5,455
20110901|2011-08-19 06:00,19,107.5,107.58,107.5,107.52,60
20110901|2011-08-19 06:30,19,107.52,107.53,107.5,107.52,221
20110901|2011-08-19 07:00,19,107.51,107.51,107.4,107.44,153
20110901|2011-08-19 07:30,19,107.49,107.59,107.48,107.49,248
20110901|2011-08-19 08:00,19,107.49,107.52,107.35,107.38,292
20110901|2011-08-19 08:30,19,107.38,107.4,107.2,107.27,559
20110901|2011-08-19 09:00,19,107.3,107.51,107.27,107.5,308
20110901|2011-08-19 09:30,19,107.51,107.69,107.5,107.69,248
20110901|2011-08-19 10:00,19,107.64,107.85,107.64,107.74,237
20110901|2011-08-19 10:30,19,107.76,107.84,107.72,107.84,84
20110901|2011-08-19 11:00,19,107.77,107.83,107.77,107.83,35
20110901|2011-08-19 11:30,19,107.8,107.8,107.71,107.72,20
20110901|2011-08-22 01:00,22,107.73,107.73,107.73,107.73,70
20110901|2011-08-22 01:30,22,107.73,107.84,107.73,107.77,216
20110901|2011-08-22 02:00,22,107.74,107.74,107.65,107.65,87
20110901|2011-08-22 02:30,22,107.7,107.85,107.68,107.8,141
20110901|2011-08-22 03:00,22,107.78,107.89,107.73,107.86,298
20110901|2011-08-22 03:30,22,107.86,107.86,107.71,107.78,63
20110901|2011-08-22 04:00,22,107.8,107.81,107.66,107.68,337
20110901|2011-08-22 04:30,22,107.67,107.7,107.6,107.62,144
20110901|2011-08-22 05:00,22,107.6,107.67,107.6,107.67,61
20110901|2011-08-22 05:30,22,107.68,107.68,107.59,107.59,159
20110901|2011-08-22 06:00,22,107.58,107.58,107.55,107.55,11
20110901|2011-08-22 06:30,22,107.55,107.55,107.36,107.4,359
20110901|2011-08-22 07:00,22,107.4,107.43,107.36,107.36,317
20110901|2011-08-22 07:30,22,107.34,107.38,107.28,107.32,188
20110901|2011-08-22 08:00,22,107.38,107.39,107.38,107.39,66
20110901|2011-08-22 08:30,22,107.36,107.43,107.24,107.31,189
20110901|2011-08-22 09:00,22,107.33,107.59,107.33,107.49,508
20110901|2011-08-22 09:30,22,107.51,107.55,107.49,107.54,447
20110901|2011-08-22 10:00,22,107.52,107.52,107.47,107.47,234
20110901|2011-08-22 10:30,22,107.46,107.49,107.46,107.49,87
20110901|2011-08-22 11:00,22,107.45,107.45,107.45,107.45,2
20110901|2011-08-23 01:00,23,107.45,107.5,107.45,107.5,3
20110901|2011-08-23 01:30,23,107.47,107.51,107.46,107.51,67
20110901|2011-08-23 02:00,23,107.48,107.52,107.37,107.37,100
20110901|2011-08-23 02:30,23,107.42,107.53,107.42,107.42,141
20110901|2011-08-23 03:00,23,107.42,107.61,107.42,107.56,340
20110901|2011-08-23 03:30,23,107.52,107.59,107.51,107.51,106
20110901|2011-08-23 04:00,23,107.51,107.54,107.44,107.48,174
20110901|2011-08-23 04:30,23,107.5,107.5,107.47,107.47,49
20110901|2011-08-23 05:00,23,107.48,107.48,107.45,107.47,108
20110901|2011-08-23 05:30,23,107.47,107.47,107.42,107.47,52
20110901|2011-08-23 06:00,23,107.47,107.47,107.45,107.47,17
20110901|2011-08-23 06:30,23,107.45,107.5,107.44,107.44,87
20110901|2011-08-23 07:00,23,107.44,107.44,107.39,107.4,102
20110901|2011-08-23 07:30,23,107.4,107.4,107.22,107.34,444
20110901|2011-08-23 08:00,23,107.35,107.38,107.32,107.33,363
20110901|2011-08-23 08:30,23,107.33,107.38,107.15,107.3,976
20110901|2011-08-23 09:00,23,107.32,107.36,107.22,107.22,509
20110901|2011-08-23 09:30,23,107.22,107.34,107.16,107.34,859
20110901|2011-08-23 10:00,23,107.31,107.34,107.14,107.28,614
20110901|2011-08-23 10:30,23,107.24,107.3,107.24,107.26,218
20110901|2011-08-23 11:00,23,107.27,107.31,107.26,107.31,19
20110901|2011-08-23 11:30,23,107.28,107.28,107.26,107.26,106
20110901|2011-08-24 01:00,24,107.3,107.3,107.18,107.2,72
20110901|2011-08-24 01:30,24,107.2,107.2,107.2,107.2,9
20110901|2011-08-24 02:00,24,107.22,107.23,107.12,107.13,202
20110901|2011-08-24 02:30,24,107.1,107.17,107.02,107.02,171
20110901|2011-08-24 03:00,24,107,107.17,106.96,107.11,592
20110901|2011-08-24 03:30,24,107.1,107.16,107,107,432
20110901|2011-08-24 04:00,24,107,107.05,107,107.03,687
20110901|2011-08-24 04:30,24,107.05,107.19,106.95,106.95,832
20110901|2011-08-24 05:00,24,106.94,106.96,106.92,106.92,122
20110901|2011-08-24 05:30,24,106.92,106.92,106.84,106.87,121
20110901|2011-08-24 06:00,24,106.87,106.9,106.86,106.89,98
20110901|2011-08-24 06:30,24,106.89,106.91,106.81,106.83,168
20110901|2011-08-24 07:00,24,106.84,106.88,106.77,106.82,182
20110901|2011-08-24 07:30,24,106.82,106.86,106.55,106.83,510
20110901|2011-08-24 08:00,24,106.83,106.88,106.76,106.84,674
20110901|2011-08-24 08:30,24,106.81,106.87,106.8,106.84,212
20110901|2011-08-24 09:00,24,106.85,106.86,106.77,106.8,835
20110901|2011-08-24 09:30,24,106.8,106.99,106.8,106.94,399
20110901|2011-08-24 10:00,24,106.92,106.95,106.88,106.92,300
20110901|2011-08-24 10:30,24,106.93,106.95,106.9,106.91,83
20110901|2011-08-24 11:00,24,106.92,106.92,106.9,106.92,22
20110901|2011-08-24 11:30,24,106.9,106.9,106.9,106.9,1
20110901|2011-08-25 01:00,25,107.45,107.45,107.04,107.1,28
20110901|2011-08-25 01:30,25,106.96,107.07,106.95,106.95,15
20110901|2011-08-25 02:00,25,107.05,107.11,106.98,107,181
20110901|2011-08-25 02:30,25,107.03,107.03,106.86,106.86,300
20110901|2011-08-25 03:00,25,106.89,106.98,106.89,106.98,157
20110901|2011-08-25 03:30,25,106.98,107.02,106.97,106.99,276
20110901|2011-08-25 04:00,25,107.01,107.1,107,107.05,142
20110901|2011-08-25 04:30,25,107.05,107.06,107.01,107.06,157
20110901|2011-08-25 05:00,25,107.06,107.06,107,107,91
20110901|2011-08-25 05:30,25,107,107.05,106.95,107,118
20110901|2011-08-25 06:00,25,106.96,106.96,106.91,106.96,110
20110901|2011-08-25 06:30,25,106.99,107.05,106.99,107.04,143
20110901|2011-08-25 07:00,25,107.04,107.1,106.93,106.95,156
20110901|2011-08-25 07:30,25,106.92,107.01,106.87,106.87,182
20110901|2011-08-25 08:00,25,106.87,106.98,106.87,106.97,180
20110901|2011-08-25 08:30,25,106.95,107,106.91,107,50
20110901|2011-08-25 09:00,25,106.98,107,106.84,106.84,304
20110901|2011-08-25 09:30,25,106.84,106.9,106.84,106.86,250
20110901|2011-08-25 10:00,25,106.86,106.92,106.86,106.86,452
20110901|2011-08-25 10:30,25,106.92,107.35,106.87,107.29,984
20110901|2011-08-25 11:00,25,107.32,107.34,107.25,107.29,202
20110901|2011-08-25 11:30,25,107.23,107.25,107.22,107.25,29
20110901|2011-08-26 01:00,26,107.32,107.32,107.28,107.29,7
20110901|2011-08-26 01:30,26,107.24,107.25,107.2,107.22,92
20110901|2011-08-26 02:00,26,107.22,107.23,107.16,107.2,107
20110901|2011-08-26 02:30,26,107.2,107.24,107.15,107.15,234
20110901|2011-08-26 03:00,26,107.13,107.29,107.13,107.29,241
20110901|2011-08-26 03:30,26,107.29,107.42,107.29,107.38,259
20110901|2011-08-26 04:00,26,107.35,107.4,107.34,107.34,97
20110901|2011-08-26 04:30,26,107.36,107.37,107.33,107.34,254
20110901|2011-08-26 05:00,26,107.37,107.39,107.33,107.36,195
20110901|2011-08-26 05:30,26,107.35,107.36,107.33,107.35,258
20110901|2011-08-26 06:00,26,107.34,107.35,107.32,107.35,66
20110901|2011-08-26 06:30,26,107.35,107.36,107.27,107.32,153
20110901|2011-08-26 07:00,26,107.31,107.41,107.3,107.33,349
20110901|2011-08-26 07:30,26,107.31,107.35,107.28,107.31,106
20110901|2011-08-26 08:00,26,107.31,107.34,107.18,107.26,542
20110901|2011-08-26 08:30,26,107.28,107.3,107.25,107.28,247
20110901|2011-08-26 09:00,26,107.26,107.39,107.26,107.28,75
20110901|2011-08-26 09:30,26,107.29,107.4,107.29,107.3,171
20110901|2011-08-26 10:00,26,107.28,107.3,107.21,107.21,432
20110901|2011-08-26 10:30,26,107.27,107.3,107.23,107.3,62
20110901|2011-08-26 11:30,26,107.3,107.3,107.3,107.3,5
20110901|2011-08-29 01:00,29,106.97,107.01,106.97,107.01,7
20110901|2011-08-29 01:30,29,107.06,107.16,107.06,107.13,11
20110901|2011-08-29 02:00,29,107.15,107.16,107.09,107.13,42
20110901|2011-08-29 02:30,29,107.14,107.2,107.1,107.1,76
20110901|2011-08-29 03:00,29,107.14,107.14,107.1,107.1,49
20110901|2011-08-29 03:30,29,107.11,107.11,107,107,130
20110901|2011-08-29 04:00,29,107.01,107.02,107.01,107.02,17
20110901|2011-08-29 04:30,29,107.02,107.03,107,107,20
20110901|2011-08-29 05:00,29,106.99,107.04,106.85,106.96,181
20110901|2011-08-29 05:30,29,106.96,107.15,106.95,107.13,165
20110901|2011-08-29 06:00,29,107.11,107.13,107.1,107.12,25
20110901|2011-08-29 06:30,29,107.1,107.1,107.04,107.07,44
20110901|2011-08-29 07:00,29,107.1,107.1,107.05,107.06,10
20110901|2011-08-29 07:30,29,107.11,107.17,107.11,107.11,145
20110901|2011-08-29 08:00,29,107.1,107.1,107,107.04,84
20110901|2011-08-29 08:30,29,107.05,107.06,106.99,107.06,119
20110901|2011-08-29 09:00,29,107.05,107.06,107.04,107.04,60
20110901|2011-08-29 09:30,29,107.04,107.07,107.04,107.07,73
20110901|2011-08-29 10:00,29,107.09,107.16,107.08,107.09,75
20110901|2011-08-29 10:30,29,107.07,107.07,107.07,107.07,2
20110901|2011-08-29 11:30,29,107.09,107.1,107.09,107.09,10
20110901|2011-08-30 01:00,30,107.01,107.08,107.01,107.08,20
20110901|2011-08-30 01:30,30,107.1,107.1,106.94,106.96,143
20110901|2011-08-30 02:00,30,107,107.01,106.91,106.91,112
20110901|2011-08-30 02:30,30,106.91,106.98,106.88,106.98,224
20110901|2011-08-30 03:00,30,106.98,107.03,106.96,107.02,184
20110901|2011-08-30 03:30,30,107.04,107.04,106.83,106.84,1624
20110901|2011-08-30 04:00,30,106.87,106.89,106.57,106.61,1669
20110901|2011-08-30 04:30,30,106.59,106.85,106.58,106.85,1705
20110901|2011-08-30 05:00,30,106.84,106.84,106.7,106.8,278
20110901|2011-08-30 05:30,30,106.8,106.8,106.73,106.78,224
20110901|2011-08-30 06:00,30,106.75,106.8,106.74,106.74,266
20110901|2011-08-30 06:30,30,106.73,106.8,106.73,106.76,39
20110901|2011-08-30 07:00,30,106.73,106.79,106.69,106.7,402
20110901|2011-08-30 07:30,30,106.7,106.75,106.66,106.7,237
20110901|2011-08-30 08:00,30,106.71,106.78,106.71,106.77,301
20110901|2011-08-30 08:30,30,106.77,106.88,106.77,106.83,514
20110901|2011-08-30 09:00,30,106.83,107.03,106.83,106.92,845
20110901|2011-08-30 09:30,30,106.94,107.01,106.93,106.93,559
20110901|2011-08-30 10:00,30,106.93,106.93,106.76,106.81,411
20110901|2011-08-30 10:30,30,106.8,106.85,106.79,106.85,70
20110901|2011-08-30 11:00,30,106.86,106.86,106.86,106.86,1
20110901|2011-08-30 11:30,30,106.81,106.81,106.76,106.76,10
20110901|2011-08-31 01:00,31,107.1,107.1,107.09,107.1,58
20110901|2011-08-31 01:30,31,106.88,106.88,106.8,106.8,25
20110901|2011-08-31 02:00,31,106.77,106.82,106.6,106.7,120
20110901|2011-08-31 02:30,31,106.71,106.71,106.59,106.7,219
20110901|2011-08-31 03:00,31,106.7,106.78,106.7,106.78,273
20110901|2011-08-31 03:30,31,106.75,106.8,106.7,106.7,199
20110901|2011-08-31 04:00,31,106.7,106.74,106.64,106.74,239
20110901|2011-08-31 04:30,31,106.73,106.77,106.66,106.75,374
20110901|2011-08-31 05:00,31,106.77,106.82,106.76,106.78,32
20110901|2011-08-31 05:30,31,106.8,106.85,106.76,106.76,290
20110901|2011-08-31 06:00,31,106.76,106.8,106.76,106.8,116
20110901|2011-08-31 06:30,31,106.77,106.83,106.77,106.83,91
20110901|2011-08-31 07:00,31,106.83,106.87,106.76,106.81,401
20110901|2011-08-31 07:30,31,106.82,106.85,106.76,106.76,204
20110901|2011-08-31 08:00,31,106.78,106.82,106.75,106.82,349
20110901|2011-08-31 08:30,31,106.82,106.86,106.78,106.82,398
20110901|2011-08-31 09:00,31,106.79,106.83,106.78,106.81,249
20110901|2011-08-31 09:30,31,106.81,106.85,106.73,106.75,346
20110901|2011-08-31 10:00,31,106.75,106.79,106.7,106.73,237
20110901|2011-08-31 10:30,31,106.71,106.72,106.7,106.71,88
20110901|2011-08-31 11:00,31,106.71,106.71,106.71,106.71,10
20110901|2011-08-31 11:30,31,106.62,106.62,106.62,106.62,5
20110901|2011-09-01 01:00,1,106.75,106.75,106.61,106.61,18
20110901|2011-09-01 01:30,1,106.61,106.61,106.5,106.51,96
20110901|2011-09-01 02:00,1,106.52,106.58,106.41,106.41,622
20110901|2011-09-01 02:30,1,106.47,106.58,106.38,106.56,1184
20110901|2011-09-01 03:00,1,106.56,106.56,106.41,106.46,916
20110901|2011-09-01 03:30,1,106.46,106.46,106.35,106.42,1086
20110901|2011-09-01 04:00,1,106.41,106.47,106.33,106.35,262
20110901|2011-09-01 04:30,1,106.37,106.55,106.37,106.54,810
20110901|2011-09-01 05:00,1,106.56,106.59,106.49,106.5,792
20110901|2011-09-01 05:30,1,106.55,106.56,106.51,106.55,294
20110901|2011-09-01 06:00,1,106.55,106.59,106.49,106.52,258
20110901|2011-09-01 06:30,1,106.49,106.56,106.49,106.49,230
20110901|2011-09-01 07:00,1,106.47,106.52,106.41,106.52,454
20110901|2011-09-01 07:30,1,106.5,106.67,106.5,106.65,706
20110901|2011-09-01 08:00,1,106.65,106.65,106.59,106.64,374
20110901|2011-09-01 08:30,1,106.63,106.7,106.6,106.65,429
20110901|2011-09-01 09:00,1,106.65,106.68,106.56,106.68,910
20110901|2011-09-01 09:30,1,106.69,106.7,106.64,106.69,328
20110901|2011-09-01 10:00,1,106.64,106.71,106.63,106.64,123
20110901|2011-09-01 10:30,1,106.66,106.67,106.62,106.67,158
20110901|2011-09-01 11:00,1,106.65,106.69,106.65,106.65,40
20110901|2011-09-02 01:00,2,106.51,106.71,106.51,106.62,15
20110901|2011-09-02 01:30,2,106.55,106.55,106.4,106.4,34
20110901|2011-09-02 02:00,2,106.37,106.38,106.06,106.1,540
20110901|2011-09-02 02:30,2,106.11,106.27,106.09,106.21,626
20110901|2011-09-02 03:00,2,106.19,106.28,106.19,106.24,505
20110901|2011-09-02 03:30,2,106.27,106.36,106.24,106.35,337
20110901|2011-09-02 04:00,2,106.35,106.37,106.28,106.28,324
20110901|2011-09-02 04:30,2,106.27,106.3,106.08,106.11,237
20110901|2011-09-02 05:00,2,106.12,106.12,105.9,106,552
20110901|2011-09-02 05:30,2,106.02,106.05,105.92,106.01,325
20110901|2011-09-02 06:00,2,106.02,106.06,106,106.05,242
20110901|2011-09-02 06:30,2,106.05,106.05,105.82,105.82,211
20110901|2011-09-02 07:00,2,105.81,105.88,105.63,105.76,981
20110901|2011-09-02 07:30,2,105.74,105.85,105.69,105.82,627
20110901|2011-09-02 08:00,2,105.82,105.9,105.81,105.86,402
20110901|2011-09-02 08:30,2,105.88,106,105.86,105.93,342
20110901|2011-09-02 09:00,2,105.89,105.96,105.79,105.79,459
20110901|2011-09-02 09:30,2,105.84,105.87,105.75,105.78,183
20110901|2011-09-02 10:00,2,105.78,105.78,105.51,105.55,145
20110901|2011-09-02 10:30,2,105.57,105.66,105.55,105.55,61
20110901|2011-09-02 11:00,2,105.55,105.64,105.46,105.64,25
20110901|2011-09-02 11:30,2,105.62,105.62,105.62,105.62,3
20110901|2011-09-05 01:00,5,105.5,105.5,104.93,104.95,207
20110901|2011-09-05 01:30,5,104.97,104.97,104.61,104.78,195
20110901|2011-09-05 02:00,5,104.84,104.93,104.63,104.75,281
20110901|2011-09-05 02:30,5,104.75,104.99,104.74,104.9,779
20110901|2011-09-05 03:00,5,104.88,104.99,104.63,104.63,495
20110901|2011-09-05 03:30,5,104.63,104.79,104.57,104.57,348
20110901|2011-09-05 04:00,5,104.57,104.74,104.52,104.69,292
20110901|2011-09-05 04:30,5,104.69,104.7,104.59,104.61,225
20110901|2011-09-05 05:00,5,104.61,104.63,104.44,104.44,272
20110901|2011-09-05 05:30,5,104.46,104.47,104.06,104.06,411
20110901|2011-09-05 06:00,5,104.05,104.14,104.01,104.05,282
20110901|2011-09-05 06:30,5,104.05,104.07,103.99,103.99,215
20110901|2011-09-05 07:00,5,103.92,103.98,103.6,103.62,297
20110901|2011-09-05 07:30,5,103.63,103.66,103.31,103.61,540
20110901|2011-09-05 08:00,5,103.62,103.76,103.55,103.67,419
20110901|2011-09-05 08:30,5,103.61,103.68,103.43,103.52,649
20110901|2011-09-05 09:00,5,103.54,103.55,103.38,103.43,506
20110901|2011-09-05 09:30,5,103.43,103.47,103.35,103.44,215
20110901|2011-09-05 10:00,5,103.43,103.57,103.43,103.52,237
20110901|2011-09-05 10:30,5,103.53,103.53,103.36,103.4,164
20110901|2011-09-05 11:00,5,103.38,103.38,103.25,103.37,86
20110901|2011-09-05 11:30,5,103.35,103.36,103.34,103.34,11
20110901|2011-09-06 01:00,6,102.72,103.15,102.7,103.05,876
20110901|2011-09-06 01:30,6,103.05,103.23,102.95,103.23,214
20110901|2011-09-06 02:00,6,103.25,103.7,103.2,103.6,733
20110901|2011-09-06 02:30,6,103.61,103.61,103.37,103.45,441
20110901|2011-09-06 03:00,6,103.45,104.17,103.42,103.77,975
20110901|2011-09-06 03:30,6,103.84,104.19,103.84,104.13,347
20110901|2011-09-06 04:00,6,104.17,104.4,104.12,104.4,280
20110901|2011-09-06 04:30,6,104.4,104.51,104.18,104.23,853
20110901|2011-09-06 05:00,6,104.25,104.25,104.09,104.11,231
20110901|2011-09-06 05:30,6,104.07,104.22,104.03,104.22,403
20110901|2011-09-06 06:00,6,104.19,104.43,104.19,104.35,709
20110901|2011-09-06 06:30,6,104.3,104.32,104.27,104.31,113
20110901|2011-09-06 07:00,6,104.3,104.31,103.82,103.94,547
20110901|2011-09-06 07:30,6,103.95,104.01,103.87,103.89,165
20110901|2011-09-06 08:00,6,103.88,103.88,103.5,103.51,345
20110901|2011-09-06 08:30,6,103.5,104.12,103.47,103.98,566
20110901|2011-09-06 09:00,6,103.98,104.03,103.83,103.98,532
20110901|2011-09-06 09:30,6,104,104.12,103.99,104.1,666
20110901|2011-09-06 10:00,6,104.12,104.16,104.06,104.08,436
20110901|2011-09-06 10:30,6,104.09,104.12,104.03,104.11,210
20110901|2011-09-06 11:00,6,104.11,104.12,104.1,104.12,78
20110901|2011-09-06 11:30,6,104.12,104.13,104.1,104.13,33
20110901|2011-09-07 01:00,7,104.23,104.72,104.23,104.72,169
20110901|2011-09-07 01:30,7,104.74,104.93,104.69,104.93,116
20110901|2011-09-07 02:00,7,104.92,105.3,104.87,104.98,342
20110901|2011-09-07 02:30,7,105.04,105.07,104.9,104.98,375
20110901|2011-09-07 03:00,7,105,105.49,104.98,105.49,930
20110901|2011-09-07 03:30,7,105.49,105.69,105.4,105.45,425
20110901|2011-09-07 04:00,7,105.49,105.77,105.49,105.55,272
20110901|2011-09-07 04:30,7,105.51,105.62,105.08,105.31,334
20110901|2011-09-07 05:00,7,105.36,105.37,105.21,105.22,170
20110901|2011-09-07 05:30,7,105.22,105.3,105.18,105.3,215
20110901|2011-09-07 06:00,7,105.44,105.44,105.34,105.4,22
20110901|2011-09-07 06:30,7,105.36,105.4,105.27,105.27,158
20110901|2011-09-07 07:00,7,105.26,105.26,105.17,105.24,152
20110901|2011-09-07 07:30,7,105.24,105.33,105.24,105.33,124
20110901|2011-09-07 08:00,7,105.33,105.51,105.32,105.51,452
20110901|2011-09-07 08:30,7,105.53,106.22,105.52,105.98,414
20110901|2011-09-07 09:00,7,106.02,106.24,106,106.21,876
20110901|2011-09-07 09:30,7,106.22,106.24,106.06,106.09,479
20110901|2011-09-07 10:00,7,106.22,106.46,106.13,106.31,76
20110901|2011-09-07 10:30,7,106.43,106.47,106.31,106.4,123
20110901|2011-09-07 11:00,7,106.6,106.99,106.54,106.99,29
20110901|2011-09-07 11:30,7,106.96,106.96,106.89,106.89,21
20110901|2011-09-08 01:00,8,106.89,106.99,106.89,106.99,11
20110901|2011-09-08 01:30,8,106.99,107.02,106.7,106.77,439
20110901|2011-09-08 02:00,8,106.8,107.04,106.8,107.02,279
20110901|2011-09-08 02:30,8,107,107.06,106.94,107,129
20110901|2011-09-08 03:00,8,106.84,107,106.82,106.95,120
20110901|2011-09-08 03:30,8,106.82,106.82,106.44,106.6,56
20110901|2011-09-08 04:00,8,106.6,106.69,106.45,106.45,168
20110901|2011-09-08 04:30,8,106.4,106.48,106.35,106.38,159
20110901|2011-09-08 05:00,8,106.35,106.38,106.35,106.35,73
20111201|2011-08-08 02:00,8,101.47,101.47,101.47,101.47,5
20111201|2011-08-18 04:30,18,106.14,106.14,106.13,106.14,5
20111201|2011-08-18 09:00,18,105.74,105.74,105.74,105.74,2
20111201|2011-08-18 09:30,18,105.73,105.73,105.73,105.73,8
20111201|2011-08-22 02:00,22,105.84,105.84,105.84,105.84,2
20111201|2011-08-22 02:30,22,105.85,105.87,105.85,105.87,2
20111201|2011-08-29 11:30,29,104.85,104.85,104.85,104.85,5
20111201|2011-08-30 03:00,30,104.62,104.62,104.62,104.62,4
20111201|2011-08-30 04:30,30,104.5,104.5,104.5,104.5,1
20111201|2011-08-30 05:00,30,104.4,104.45,104.4,104.45,35
20111201|2011-08-30 05:30,30,104.31,104.31,104.3,104.3,7
20111201|2011-08-30 08:00,30,104.26,104.26,104.26,104.26,1
20111201|2011-08-30 11:30,30,104.29,104.29,104.29,104.29,1
20111201|2011-08-31 03:00,31,104.05,104.05,104.05,104.05,10
20111201|2011-08-31 04:30,31,103.95,103.95,103.95,103.95,1
20111201|2011-08-31 05:00,31,104.04,104.04,103.95,103.95,3
20111201|2011-08-31 05:30,31,104.14,104.14,104.14,104.14,50
20111201|2011-08-31 06:00,31,103.95,103.95,103.95,103.95,9
20111201|2011-08-31 07:00,31,104.08,104.11,104.08,104.11,63
20111201|2011-08-31 08:00,31,104.04,104.04,103.98,104,178
20111201|2011-08-31 08:30,31,104,104,104,104,14
20111201|2011-08-31 09:00,31,104,104.01,103.98,103.98,92
20111201|2011-08-31 09:30,31,104,104,103.96,103.96,75
20111201|2011-08-31 10:00,31,103.95,103.95,103.94,103.94,7
20111201|2011-09-01 01:00,1,103.76,103.76,103.76,103.76,4
20111201|2011-09-01 02:30,1,103.75,103.75,103.73,103.73,116
20111201|2011-09-01 03:00,1,103.73,103.73,103.58,103.58,204
20111201|2011-09-01 03:30,1,103.6,103.6,103.53,103.53,14
20111201|2011-09-01 04:00,1,103.52,103.52,103.52,103.52,96
20111201|2011-09-01 04:30,1,103.52,103.67,103.52,103.67,202
20111201|2011-09-01 05:00,1,103.67,103.72,103.65,103.71,156
20111201|2011-09-01 05:30,1,103.71,103.71,103.67,103.67,54
20111201|2011-09-01 06:00,1,103.69,103.69,103.65,103.65,12
20111201|2011-09-01 07:00,1,103.61,103.61,103.58,103.58,102
20111201|2011-09-01 07:30,1,103.65,103.85,103.65,103.85,62
20111201|2011-09-01 08:00,1,103.85,103.9,103.85,103.89,18
20111201|2011-09-01 08:30,1,103.86,103.86,103.85,103.85,30
20111201|2011-09-01 09:00,1,103.86,103.86,103.84,103.86,68
20111201|2011-09-01 10:00,1,103.85,103.85,103.85,103.85,1
20111201|2011-09-02 01:00,2,103.76,103.76,103.76,103.76,2
20111201|2011-09-02 02:00,2,103.55,103.55,103.55,103.55,1
20111201|2011-09-02 03:00,2,103.45,103.54,103.45,103.45,17
20111201|2011-09-02 03:30,2,103.45,103.7,103.45,103.65,51
20111201|2011-09-02 04:00,2,103.7,103.81,103.68,103.68,24
20111201|2011-09-02 04:30,2,103.6,103.62,103.55,103.55,8
20111201|2011-09-02 05:00,2,103.45,103.45,103.4,103.4,7
20111201|2011-09-02 05:30,2,103.38,103.38,103.34,103.34,27
20111201|2011-09-02 06:00,2,103.36,103.36,103.36,103.36,2
20111201|2011-09-02 06:30,2,103.23,103.23,103.2,103.2,18
20111201|2011-09-02 07:00,2,103.2,103.2,103.06,103.06,26
20111201|2011-09-02 07:30,2,103.06,103.1,103.05,103.1,11
20111201|2011-09-02 08:00,2,103.19,103.2,103.16,103.18,132
20111201|2011-09-02 08:30,2,103.18,103.19,103.16,103.16,32
20111201|2011-09-02 09:00,2,103.02,103.02,102.96,102.97,5
20111201|2011-09-02 09:30,2,103.03,103.08,102.97,103.08,8
20111201|2011-09-02 10:00,2,102.85,102.85,102.78,102.78,3
20111201|2011-09-02 10:30,2,102.82,102.86,102.82,102.86,12
20111201|2011-09-05 01:30,5,102.2,102.2,101.9,101.99,24
20111201|2011-09-05 02:00,5,102.15,102.15,102.02,102.04,103
20111201|2011-09-05 02:30,5,102.03,102.28,102.03,102.15,296
20111201|2011-09-05 03:00,5,102.12,102.14,101.94,101.94,46
20111201|2011-09-05 03:30,5,101.87,102.09,101.87,101.9,59
20111201|2011-09-05 04:00,5,102,102.15,101.96,102.1,78
20111201|2011-09-05 04:30,5,102.05,102.05,102,102.01,56
20111201|2011-09-05 05:00,5,102.01,102.04,101.89,101.89,202
20111201|2011-09-05 05:30,5,101.92,101.92,101.5,101.5,98
20111201|2011-09-05 06:00,5,101.54,101.56,101.5,101.5,143
20111201|2011-09-05 06:30,5,101.54,101.54,101.39,101.42,165
20111201|2011-09-05 07:00,5,101.36,101.4,101.05,101.05,131
20111201|2011-09-05 07:30,5,101.06,101.09,100.77,101.09,121
20111201|2011-09-05 08:00,5,101.1,101.21,101.05,101.1,150
20111201|2011-09-05 08:30,5,101.1,101.14,100.97,101.03,440
20111201|2011-09-05 09:00,5,101.05,101.05,100.9,100.9,117
20111201|2011-09-05 09:30,5,100.9,101.08,100.85,101,232
20111201|2011-09-05 10:00,5,101,101.09,100.93,100.98,141
20111201|2011-09-05 10:30,5,100.9,100.9,100.9,100.9,1
20111201|2011-09-05 11:00,5,100.86,100.86,100.75,100.75,17
20111201|2011-09-05 11:30,5,100.75,100.75,100.75,100.75,11
20111201|2011-09-06 01:00,6,100.28,100.52,100.28,100.46,29
20111201|2011-09-06 01:30,6,100.46,100.6,100.4,100.6,161
20111201|2011-09-06 02:00,6,100.63,100.9,100.57,100.84,87
20111201|2011-09-06 02:30,6,100.7,100.75,100.59,100.66,82
20111201|2011-09-06 03:00,6,100.69,101.34,100.69,101.1,231
20111201|2011-09-06 03:30,6,101.11,101.45,101.11,101.45,226
20111201|2011-09-06 04:00,6,101.49,101.68,101.42,101.68,119
20111201|2011-09-06 04:30,6,101.67,101.7,101.35,101.41,300
20111201|2011-09-06 05:00,6,101.42,101.42,101.23,101.23,94
20111201|2011-09-06 05:30,6,101.2,101.29,101.17,101.27,187
20111201|2011-09-06 06:00,6,101.27,101.33,101.24,101.33,275
20111201|2011-09-06 06:30,6,101.34,101.38,101.31,101.33,138
20111201|2011-09-06 07:00,6,101.31,101.33,100.89,100.96,330
20111201|2011-09-06 07:30,6,100.93,101,100.88,100.9,128
20111201|2011-09-06 08:00,6,100.84,100.84,100.43,100.43,151
20111201|2011-09-06 08:30,6,100.46,101.01,100.41,100.97,288
20111201|2011-09-06 09:00,6,100.93,101,100.8,100.95,464
20111201|2011-09-06 09:30,6,100.95,101.05,100.95,101.05,602
20111201|2011-09-06 10:00,6,101.05,101.08,101,101.01,438
20111201|2011-09-06 10:30,6,101.01,101.06,101,101.05,221
20111201|2011-09-06 11:00,6,101.05,101.07,101.05,101.07,157
20111201|2011-09-06 11:30,6,101.07,101.08,101.06,101.08,98
20111201|2011-09-07 01:00,7,100.56,101.67,100.56,101.67,124
20111201|2011-09-07 01:30,7,101.69,101.77,101.65,101.77,63
20111201|2011-09-07 02:00,7,101.81,102.19,101.77,101.82,648
20111201|2011-09-07 02:30,7,101.81,101.84,101.6,101.7,347
20111201|2011-09-07 03:00,7,101.65,102.05,101.64,101.92,788
20111201|2011-09-07 03:30,7,101.86,102,101.72,101.75,324
20111201|2011-09-07 04:00,7,101.79,102.07,101.79,101.92,324
20111201|2011-09-07 04:30,7,101.92,102,101.48,101.66,434
20111201|2011-09-07 05:00,7,101.69,101.75,101.57,101.57,193
20111201|2011-09-07 05:30,7,101.57,101.65,101.55,101.65,310
20111201|2011-09-07 06:00,7,101.68,101.82,101.68,101.8,99
20111201|2011-09-07 06:30,7,101.77,101.84,101.73,101.82,212
20111201|2011-09-07 07:00,7,101.76,101.8,101.7,101.71,242
20111201|2011-09-07 07:30,7,101.67,101.71,101.62,101.67,472
20111201|2011-09-07 08:00,7,101.67,101.85,101.64,101.78,675
20111201|2011-09-07 08:30,7,101.75,102.42,101.75,102.2,1156
20111201|2011-09-07 09:00,7,102.21,102.35,102.14,102.27,977
20111201|2011-09-07 09:30,7,102.27,102.38,102.1,102.37,762
20111201|2011-09-07 10:00,7,102.36,102.67,102.36,102.47,409
20111201|2011-09-07 10:30,7,102.5,102.53,102.36,102.48,308
20111201|2011-09-07 11:00,7,102.5,102.65,102.5,102.56,39
20111201|2011-09-07 11:30,7,102.64,102.75,102.64,102.75,30
20111201|2011-09-08 01:00,8,102.32,102.6,102.32,102.57,126
20111201|2011-09-08 01:30,8,102.61,102.83,102.61,102.75,281
20111201|2011-09-08 02:00,8,102.76,103,102.71,102.89,673
20111201|2011-09-08 02:30,8,102.89,103.05,102.88,103.02,288
20111201|2011-09-08 03:00,8,103.02,103.06,102.95,103.06,333
20111201|2011-09-08 03:30,8,103.07,103.1,103,103.07,188
20111201|2011-09-08 04:00,8,103.07,103.08,102.74,102.76,426
20111201|2011-09-08 04:30,8,102.72,102.98,102.62,102.92,377
20111201|2011-09-08 05:00,8,102.92,102.92,102.72,102.72,194
20111201|2011-09-08 05:30,8,102.67,102.75,102.57,102.68,272
20111201|2011-09-08 06:00,8,102.69,102.72,102.61,102.7,93
20111201|2011-09-08 06:30,8,102.65,102.65,102.63,102.63,51
20111201|2011-09-08 07:00,8,102.6,102.74,102.49,102.55,286
20111201|2011-09-08 07:30,8,102.56,102.63,102.28,102.42,863
20111201|2011-09-08 08:00,8,102.41,102.53,102.2,102.33,373
20111201|2011-09-08 08:30,8,102.35,102.57,102.26,102.4,489
20111201|2011-09-08 09:00,8,102.37,102.55,102.37,102.51,206
20111201|2011-09-08 09:30,8,102.51,102.58,102.41,102.43,193
20111201|2011-09-08 10:00,8,102.41,102.48,102.41,102.41,170
20111201|2011-09-08 10:30,8,102.39,102.48,102.38,102.4,67
20111201|2011-09-08 11:00,8,102.4,102.4,102.37,102.4,33
20111201|2011-09-08 11:30,8,102.37,102.37,102.33,102.33,35
20111201|2011-09-09 01:00,9,102.33,102.35,102.06,102.06,25
20111201|2011-09-09 01:30,9,102.1,102.18,102,102.18,58
20111201|2011-09-09 02:00,9,102.07,102.08,101.81,101.81,129
20111201|2011-09-09 02:30,9,101.78,102,101.71,101.99,320
20111201|2011-09-09 03:00,9,101.99,102.06,101.64,101.68,343
20111201|2011-09-09 03:30,9,101.75,101.8,101.65,101.72,259
20111201|2011-09-09 04:00,9,101.73,102,101.72,101.88,272
20111201|2011-09-09 04:30,9,101.92,102.04,101.78,101.83,288
20111201|2011-09-09 05:00,9,101.83,101.91,101.79,101.87,71
20111201|2011-09-09 05:30,9,101.79,101.79,101.67,101.69,102
20111201|2011-09-09 06:00,9,101.7,101.85,101.45,101.85,319
20111201|2011-09-09 06:30,9,101.8,101.9,101.77,101.81,66
20111201|2011-09-09 07:00,9,101.84,101.99,101.72,101.87,492
20111201|2011-09-09 07:30,9,101.83,101.83,101.64,101.66,299
20111201|2011-09-09 08:00,9,101.66,101.66,101.48,101.48,1090
20111201|2011-09-09 08:30,9,101.51,101.51,100.51,101.1,1555
20111201|2011-09-09 09:00,9,101.1,101.57,101.05,101.56,1200
20111201|2011-09-09 09:30,9,101.56,101.7,101.46,101.7,613
20111201|2011-09-09 10:00,9,101.71,101.71,101.28,101.28,602
20111201|2011-09-09 10:30,9,101.27,101.35,101.19,101.29,218
20111201|2011-09-09 11:00,9,101.25,101.25,101.01,101.02,58
20111201|2011-09-09 11:30,9,101.02,101.02,101.02,101.02,5
20111201|2011-09-12 01:00,12,101.1,101.1,100.48,100.52,278
20111201|2011-09-12 01:30,12,100.58,100.63,100.49,100.56,213
20111201|2011-09-12 02:00,12,100.56,100.8,100.41,100.53,356
20111201|2011-09-12 02:30,12,100.53,100.83,100.48,100.77,525
20111201|2011-09-12 03:00,12,100.77,100.99,100.7,100.99,229
20111201|2011-09-12 03:30,12,101,101.04,100.81,100.93,227
20111201|2011-09-12 04:00,12,100.95,100.95,100.79,100.8,171
20111201|2011-09-12 04:30,12,100.8,100.9,100.71,100.79,230
20111201|2011-09-12 05:00,12,100.79,100.84,100.72,100.72,215
20111201|2011-09-12 05:30,12,100.7,100.72,100.55,100.55,318
20111201|2011-09-12 06:00,12,100.55,100.55,100.3,100.36,359
20111201|2011-09-12 06:30,12,100.35,100.45,100.2,100.27,552
20111201|2011-09-12 07:00,12,100.36,100.52,100.35,100.48,337
20111201|2011-09-12 07:30,12,100.48,100.6,100.2,100.39,508
20111201|2011-09-12 08:00,12,100.39,100.51,100.36,100.37,293
20111201|2011-09-12 08:30,12,100.41,100.41,100.16,100.16,563
20111201|2011-09-12 09:00,12,100.19,100.3,100.1,100.2,400
20111201|2011-09-12 09:30,12,100.15,100.22,99.88,100,428
20111201|2011-09-12 10:00,12,100.01,100.14,99.88,100.11,380
20111201|2011-09-12 10:30,12,100.11,100.11,99.9,99.9,194
20111201|2011-09-12 11:00,12,99.88,99.9,99.63,99.63,173
20111201|2011-09-12 11:30,12,99.7,99.7,99.52,99.59,35
20111201|2011-09-12 12:00,12,99.53,99.53,99.53,99.53,1
20111201|2011-09-13 01:00,13,100.15,100.46,100.1,100.43,456
20111201|2011-09-13 01:30,13,100.42,100.44,99.9,100.06,606
20111201|2011-09-13 02:00,13,99.99,99.99,99.62,99.75,604
20111201|2011-09-13 02:30,13,99.72,99.72,99.04,99.14,1539
20111201|2011-09-13 03:00,13,99.14,99.25,98.81,98.85,2174
20111201|2011-09-13 03:30,13,98.85,98.85,98.47,98.71,2220
20111201|2011-09-13 04:00,13,98.71,99.1,98.56,98.63,1410
20111201|2011-09-13 04:30,13,98.56,98.68,98.34,98.65,711
20111201|2011-09-13 05:00,13,98.6,98.91,98.51,98.86,760
20111201|2011-09-13 05:30,13,98.9,98.95,98.8,98.91,315
20111201|2011-09-13 06:00,13,98.92,99.26,98.92,99.15,642
20111201|2011-09-13 06:30,13,99.15,99.43,99.1,99.32,1002
20111201|2011-09-13 07:00,13,99.33,99.33,99.1,99.19,272
20111201|2011-09-13 07:30,13,99.2,99.59,99.19,99.39,545
20111201|2011-09-13 08:00,13,99.37,99.39,99.32,99.34,242
20111201|2011-09-13 08:30,13,99.34,99.64,99.34,99.64,708
20111201|2011-09-13 09:00,13,99.64,99.67,99.39,99.45,344
20111201|2011-09-13 09:30,13,99.45,99.5,99.22,99.36,814
20111201|2011-09-13 10:00,13,99.36,99.36,98.98,98.98,465
20111201|2011-09-13 10:30,13,98.95,99.11,98.85,99.07,364
20111201|2011-09-13 11:00,13,99.05,99.15,99.02,99.06,310
20111201|2011-09-13 11:30,13,99.06,99.25,99.06,99.25,191
20111201|2011-09-14 01:00,14,98.81,98.81,98.53,98.64,233
20111201|2011-09-14 01:30,14,98.6,99.25,98.6,99.22,406
20111201|2011-09-14 02:00,14,99.21,99.32,98.96,99.02,493
20111201|2011-09-14 02:30,14,99.01,99.6,98.96,99.37,727
20111201|2011-09-14 03:00,14,99.38,99.47,99.26,99.45,450
20111201|2011-09-14 03:30,14,99.45,99.63,99.45,99.63,351
20111201|2011-09-14 04:00,14,99.61,99.7,99.26,99.26,283
20111201|2011-09-14 04:30,14,99.25,99.53,99.25,99.52,404
20111201|2011-09-14 05:00,14,99.5,99.65,99.5,99.63,142
20111201|2011-09-14 05:30,14,99.6,99.7,99.6,99.66,111
20111201|2011-09-14 06:00,14,99.62,99.8,99.62,99.75,270
20111201|2011-09-14 06:30,14,99.75,99.85,99.64,99.8,334
20111201|2011-09-14 07:00,14,99.76,99.83,99.55,99.63,700
20111201|2011-09-14 07:30,14,99.6,99.72,99.57,99.63,247
20111201|2011-09-14 08:00,14,99.63,99.68,99.59,99.64,254
20111201|2011-09-14 08:30,14,99.64,99.81,99.53,99.6,524
20111201|2011-09-14 09:00,14,99.59,99.59,99.13,99.5,798
20111201|2011-09-14 09:30,14,99.47,99.65,99.43,99.54,444
20111201|2011-09-14 10:00,14,99.53,99.92,99.53,99.9,803
20111201|2011-09-14 10:30,14,99.9,100.13,99.87,100.02,263
20111201|2011-09-14 11:00,14,100.09,100.1,100.05,100.05,51
20111201|2011-09-14 11:30,14,100.05,100.09,100.05,100.08,54
20111201|2011-09-15 01:00,15,99.86,99.89,99.82,99.82,65
20111201|2011-09-15 01:30,15,99.89,100.05,99.81,99.95,215
20111201|2011-09-15 02:00,15,99.93,99.97,99.67,99.94,286
20111201|2011-09-15 02:30,15,99.95,100.05,99.77,99.84,555
20111201|2011-09-15 03:00,15,99.82,99.85,99.71,99.8,718
20111201|2011-09-15 03:30,15,99.8,99.89,99.63,99.85,629
20111201|2011-09-15 04:00,15,99.8,99.92,99.8,99.85,406
20111201|2011-09-15 04:30,15,99.85,99.93,99.81,99.81,116
20111201|2011-09-15 05:00,15,99.81,99.86,99.81,99.84,88
20111201|2011-09-15 05:30,15,99.85,99.85,99.71,99.78,302
20111201|2011-09-15 06:00,15,99.75,99.77,99.72,99.74,608
20111201|2011-09-15 06:30,15,99.79,99.8,99.79,99.8,17
20111201|2011-09-15 07:00,15,99.78,99.84,99.7,99.77,57
20111201|2011-09-15 07:30,15,99.75,99.93,99.66,99.92,666
20111201|2011-09-15 08:00,15,99.91,100.26,99.9,100.26,1230
20111201|2011-09-15 08:30,15,100.27,100.35,99.99,100.01,927
20111201|2011-09-15 09:00,15,100.01,100.06,99.84,99.85,1092
20111201|2011-09-15 09:30,15,99.82,100.01,99.8,99.91,611
20111201|2011-09-15 10:00,15,99.88,99.92,99.75,99.77,277
20111201|2011-09-15 10:30,15,99.78,99.85,99.7,99.7,113
20111201|2011-09-15 11:00,15,99.74,99.85,99.74,99.85,44
20111201|2011-09-15 11:30,15,99.85,99.85,99.85,99.85,1
20111201|2011-09-16 01:00,16,100,100,99.8,99.8,30
20111201|2011-09-16 01:30,16,99.73,99.9,99.65,99.85,86
20111201|2011-09-16 02:00,16,99.9,99.93,99.78,99.85,105
20111201|2011-09-16 02:30,16,99.85,100.09,99.72,100.04,320
20111201|2011-09-16 03:00,16,100.1,100.11,99.85,99.9,208
20111201|2011-09-16 03:30,16,99.9,100.13,99.89,100.13,235
20111201|2011-09-16 04:00,16,100.11,100.5,100.02,100.41,641
20111201|2011-09-16 04:30,16,100.39,100.46,100.3,100.45,323
20111201|2011-09-16 05:00,16,100.49,101.22,100.49,101.15,809
20111201|2011-09-16 05:30,16,101.12,101.44,101.09,101.41,313
20111201|2011-09-16 06:00,16,101.43,101.59,101.24,101.24,584
20111201|2011-09-16 06:30,16,101.24,101.24,100.76,100.96,410
20111201|2011-09-16 07:00,16,100.96,101,100.81,100.9,296
20111201|2011-09-16 07:30,16,100.84,101.25,100.84,101.07,317
20111201|2011-09-16 08:00,16,101.07,101.35,101.05,101.29,343
20111201|2011-09-16 08:30,16,101.34,101.34,101.2,101.2,360
20111201|2011-09-16 09:00,16,101.2,101.21,100.97,101,384
20111201|2011-09-16 09:30,16,101.01,101.05,100.59,100.59,858
20111201|2011-09-16 10:00,16,100.59,100.6,100.28,100.32,445
20111201|2011-09-16 10:30,16,100.32,100.42,100.27,100.27,209
20111201|2011-09-16 11:00,16,100.3,100.3,100.07,100.17,60
20111201|2011-09-16 11:30,16,100.19,100.19,100.15,100.15,18
20111201|2011-09-19 01:00,19,99.75,99.81,99.54,99.63,229
20111201|2011-09-19 01:30,19,99.68,99.76,99.35,99.57,251
20111201|2011-09-19 02:00,19,99.57,99.78,99.45,99.74,394
20111201|2011-09-19 02:30,19,99.7,99.96,99.6,99.92,437
20111201|2011-09-19 03:00,19,99.91,99.98,99.78,99.8,358
20111201|2011-09-19 03:30,19,99.88,99.88,99.65,99.7,222
20111201|2011-09-19 04:00,19,99.66,99.7,99.55,99.69,359
20111201|2011-09-19 04:30,19,99.69,99.78,99.69,99.77,191
20111201|2011-09-19 05:00,19,99.77,99.77,99.73,99.77,86
20111201|2011-09-19 05:30,19,99.75,99.81,99.72,99.77,83
20111201|2011-09-19 06:00,19,99.81,99.89,99.81,99.89,102
20111201|2011-09-19 06:30,19,99.9,99.93,99.8,99.8,133
20111201|2011-09-19 07:00,19,99.83,99.83,99.74,99.74,28
20111201|2011-09-19 07:30,19,99.79,99.86,99.75,99.86,57
20111201|2011-09-19 08:00,19,99.82,99.86,99.75,99.76,198
20111201|2011-09-19 08:30,19,99.75,99.75,99.57,99.58,451
20111201|2011-09-19 09:00,19,99.59,99.64,99.47,99.64,203
20111201|2011-09-19 09:30,19,99.64,99.73,99.59,99.71,173
20111201|2011-09-19 10:00,19,99.7,99.95,99.67,99.91,296
20111201|2011-09-19 10:30,19,99.89,99.94,99.89,99.94,57
20111201|2011-09-19 11:00,19,99.93,99.93,99.91,99.92,13
20111201|2011-09-19 11:30,19,99.92,99.92,99.82,99.82,32
20111201|2011-09-20 01:00,20,99.01,99.05,98.5,98.85,387
20111201|2011-09-20 01:30,20,98.83,99.01,98.83,98.95,210
20111201|2011-09-20 02:00,20,98.91,99.25,98.8,99.25,514
20111201|2011-09-20 02:30,20,99.27,99.68,99.24,99.65,653
20111201|2011-09-20 03:00,20,99.64,99.79,99.42,99.48,617
20111201|2011-09-20 03:30,20,99.46,99.48,99.24,99.3,407
20111201|2011-09-20 04:00,20,99.26,99.35,99.12,99.18,359
20111201|2011-09-20 04:30,20,99.18,99.47,99.18,99.34,541
20111201|2011-09-20 05:00,20,99.29,99.4,99.29,99.34,152
20111201|2011-09-20 05:30,20,99.35,99.35,99.21,99.21,224
20111201|2011-09-20 06:00,20,99.17,99.27,99.14,99.14,25
20111201|2011-09-20 06:30,20,99.15,99.2,99.01,99.15,231
20111201|2011-09-20 07:00,20,99.19,99.49,99.15,99.49,360
20111201|2011-09-20 07:30,20,99.35,99.4,99.25,99.27,242
20111201|2011-09-20 08:00,20,99.31,99.35,99.22,99.27,180
20111201|2011-09-20 08:30,20,99.3,99.33,99.24,99.3,92
20111201|2011-09-20 09:00,20,99.33,99.37,99,99.09,433
20111201|2011-09-20 09:30,20,99.09,99.14,99,99.14,280
20111201|2011-09-20 10:00,20,99.17,99.17,98.78,98.78,239
20111201|2011-09-20 10:30,20,98.77,98.81,98.6,98.7,145
20111201|2011-09-20 11:00,20,98.69,98.76,98.6,98.76,83
20111201|2011-09-20 11:30,20,98.76,98.8,98.76,98.8,56
20111201|2011-09-21 01:00,21,98.89,98.89,98.67,98.84,37
20111201|2011-09-21 01:30,21,98.85,98.89,98.8,98.83,466
20111201|2011-09-21 02:00,21,98.83,98.83,98.62,98.64,254
20111201|2011-09-21 02:30,21,98.63,98.65,98.48,98.48,477
20111201|2011-09-21 03:00,21,98.49,98.52,98.35,98.4,819
20111201|2011-09-21 03:30,21,98.4,98.6,98.36,98.57,679
20111201|2011-09-21 04:00,21,98.57,98.64,98.54,98.55,117
20111201|2011-09-21 04:30,21,98.61,98.8,98.6,98.79,399
20111201|2011-09-21 05:00,21,98.75,98.89,98.75,98.82,427
20111201|2011-09-21 05:30,21,98.8,98.82,98.62,98.69,184
20111201|2011-09-21 06:00,21,98.75,98.75,98.7,98.7,82
20111201|2011-09-21 06:30,21,98.7,98.71,98.64,98.7,206
20111201|2011-09-21 07:00,21,98.66,98.66,98.4,98.49,444
20111201|2011-09-21 07:30,21,98.5,98.51,98.44,98.5,380
20111201|2011-09-21 08:00,21,98.47,98.6,98.31,98.34,921
20111201|2011-09-21 08:30,21,98.36,98.53,98.34,98.48,255
20111201|2011-09-21 09:00,21,98.52,98.63,98.46,98.61,936
20111201|2011-09-21 09:30,21,98.62,98.64,98.53,98.59,580
20111201|2011-09-21 10:00,21,98.6,98.6,98.39,98.45,294
20111201|2011-09-21 10:30,21,98.45,98.52,98.43,98.52,174
20111201|2011-09-21 11:00,21,98.55,98.64,98.54,98.63,152
20111201|2011-09-21 11:30,21,98.64,98.64,98.64,98.64,3
20111201|2011-09-22 01:00,22,98.4,98.5,97.9,98.09,247
20111201|2011-09-22 01:30,22,98.05,98.15,97.65,98.14,433
20111201|2011-09-22 02:00,22,98.14,98.25,98,98.25,264
20111201|2011-09-22 02:30,22,98.23,98.64,98.23,98.6,1137
20111201|2011-09-22 03:00,22,98.56,98.58,98.42,98.47,674
20111201|2011-09-22 03:30,22,98.47,98.88,98.47,98.8,622
20111201|2011-09-22 04:00,22,98.85,98.98,98.72,98.72,399
20111201|2011-09-22 04:30,22,98.72,98.73,98.61,98.62,467
20111201|2011-09-22 05:00,22,98.66,98.78,98.61,98.7,194
20111201|2011-09-22 05:30,22,98.7,98.7,98.47,98.47,545
20111201|2011-09-22 06:00,22,98.48,98.63,98.47,98.48,299
20111201|2011-09-22 06:30,22,98.49,98.53,98.43,98.47,809
20111201|2011-09-22 07:00,22,98.46,98.48,98.41,98.48,160
20111201|2011-09-22 07:30,22,98.44,98.63,98.42,98.63,331
20111201|2011-09-22 08:00,22,98.64,98.67,98.49,98.65,424
20111201|2011-09-22 08:30,22,98.65,98.79,98.65,98.72,719
20111201|2011-09-22 09:00,22,98.75,99.2,98.71,99.2,496
20111201|2011-09-22 09:30,22,99.17,99.39,99.08,99.13,757
20111201|2011-09-22 10:00,22,99.16,99.32,99.01,99.01,357
20111201|2011-09-22 10:30,22,99,99,98.88,98.97,154
20111201|2011-09-22 11:00,22,99,99.04,98.98,99.04,65
20111201|2011-09-22 11:30,22,99.07,99.09,99.04,99.09,28
20111201|2011-09-23 01:00,23,98.86,99.09,98.85,99.09,10
20111201|2011-09-23 01:30,23,99.1,99.4,99.1,99.4,88
20111201|2011-09-23 02:00,23,99.4,99.83,99.4,99.8,410
20111201|2011-09-23 02:30,23,99.8,99.8,99.5,99.73,495
20111201|2011-09-23 03:00,23,99.72,99.72,99.6,99.64,280
20111201|2011-09-23 03:30,23,99.63,99.67,99.55,99.63,276
20111201|2011-09-23 04:00,23,99.65,99.65,99.39,99.39,417
20111201|2011-09-23 04:30,23,99.45,99.45,99.07,99.07,447
20111201|2011-09-23 05:00,23,99.07,99.15,99.05,99.14,142
20111201|2011-09-23 05:30,23,99.12,99.12,98.87,98.95,248
20111201|2011-09-23 06:00,23,98.92,98.95,98.74,98.92,137
20111201|2011-09-23 06:30,23,98.91,99.07,98.83,98.95,242
20111201|2011-09-23 07:00,23,98.91,99,98.88,99,499
20111201|2011-09-23 07:30,23,99.01,99.3,98.96,99.13,415
20111201|2011-09-23 08:00,23,99.1,99.4,99.01,99.01,617
20111201|2011-09-23 08:30,23,99.05,99.07,98.91,98.91,325
20111201|2011-09-23 09:00,23,98.91,99.05,98.9,99.02,108
20111201|2011-09-23 09:30,23,99.08,99.22,99,99.22,473
20111201|2011-09-23 10:00,23,99.25,99.39,99.12,99.34,584
20111201|2011-09-23 10:30,23,99.36,99.6,99.36,99.55,226
20111201|2011-09-23 11:00,23,99.56,99.6,99.49,99.59,120
20111201|2011-09-23 11:30,23,99.51,99.51,99.43,99.43,21
20111201|2011-09-26 01:00,26,100,100,99,99.2,67
20111201|2011-09-26 01:30,26,99.16,99.3,98.77,99.13,110
20111201|2011-09-26 02:00,26,99.18,99.35,99.18,99.34,210
20111201|2011-09-26 02:30,26,99.34,99.48,99.33,99.42,245
20111201|2011-09-26 03:00,26,99.47,99.7,99.34,99.6,693
20111201|2011-09-26 03:30,26,99.59,99.66,99.53,99.56,455
20111201|2011-09-26 04:00,26,99.55,99.66,99.48,99.66,266
20111201|2011-09-26 04:30,26,99.56,99.61,99.33,99.4,196
20111201|2011-09-26 05:00,26,99.37,99.38,99.06,99.12,229
20111201|2011-09-26 05:30,26,99.15,99.46,99.12,99.35,352
20111201|2011-09-26 06:00,26,99.41,99.68,99.41,99.65,429
20111201|2011-09-26 06:30,26,99.63,99.63,99.4,99.42,236
20111201|2011-09-26 07:00,26,99.42,99.43,99.34,99.4,149
20111201|2011-09-26 07:30,26,99.4,99.4,99.28,99.32,142
20111201|2011-09-26 08:00,26,99.32,99.45,99.3,99.4,251
20111201|2011-09-26 08:30,26,99.41,99.46,99.21,99.21,290
20111201|2011-09-26 09:00,26,99.24,99.26,99.08,99.18,277
20111201|2011-09-26 09:30,26,99.22,99.34,99.16,99.33,318
20111201|2011-09-26 10:00,26,99.3,99.38,99.23,99.31,171
20111201|2011-09-26 10:30,26,99.31,99.34,99.31,99.31,37
20111201|2011-09-26 11:00,26,99.34,99.37,99.25,99.29,113
20111201|2011-09-26 11:30,26,99.25,99.27,99.25,99.27,65
20111201|2011-09-27 01:00,27,99.59,99.6,99.51,99.51,78
20111201|2011-09-27 01:30,27,99.57,99.68,99.31,99.56,252
20111201|2011-09-27 02:00,27,99.55,99.96,99.51,99.95,1022
20111201|2011-09-27 02:30,27,99.9,99.96,99.74,99.79,762
20111201|2011-09-27 03:00,27,99.85,100,99.83,99.89,624
20111201|2011-09-27 03:30,27,99.86,99.97,99.83,99.9,587
20111201|2011-09-27 04:00,27,99.9,99.9,99.68,99.7,428
20111201|2011-09-27 04:30,27,99.72,99.74,99.55,99.63,294
20111201|2011-09-27 05:00,27,99.63,99.68,99.58,99.68,268
20111201|2011-09-27 05:30,27,99.67,99.75,99.65,99.75,172
20111201|2011-09-27 06:00,27,99.79,99.83,99.74,99.78,380
20111201|2011-09-27 06:30,27,99.8,99.85,99.75,99.81,528
20111201|2011-09-27 07:00,27,99.8,99.88,99.79,99.84,248
20111201|2011-09-27 07:30,27,99.8,99.85,99.71,99.75,370
20111201|2011-09-27 08:00,27,99.75,99.8,99.74,99.75,416
20111201|2011-09-27 08:30,27,99.76,99.81,99.75,99.76,197
20111201|2011-09-27 09:00,27,99.77,99.8,99.68,99.74,352
20111201|2011-09-27 09:30,27,99.75,99.8,99.7,99.74,231
20111201|2011-09-27 10:00,27,99.73,99.81,99.72,99.75,196
20111201|2011-09-27 10:30,27,99.75,99.76,99.73,99.73,47
20111201|2011-09-27 11:00,27,99.72,99.78,99.72,99.78,51
20111201|2011-09-27 11:30,27,99.78,99.78,99.78,99.78,2
20111201|2011-09-28 01:00,28,99.15,99.54,99.15,99.52,90
20111201|2011-09-28 01:30,28,99.52,99.52,99.3,99.49,271
20111201|2011-09-28 02:00,28,99.52,99.79,99.44,99.79,200
20111201|2011-09-28 02:30,28,99.75,99.75,99.55,99.64,221
20111201|2011-09-28 03:00,28,99.65,99.66,99.59,99.66,129
20111201|2011-09-28 03:30,28,99.64,99.64,99.46,99.5,261
20111201|2011-09-28 04:00,28,99.49,99.63,99.42,99.54,555
20111201|2011-09-28 04:30,28,99.53,99.64,99.5,99.56,264
20111201|2011-09-28 05:00,28,99.54,99.62,99.51,99.6,244
20111201|2011-09-28 05:30,28,99.55,99.61,99.54,99.59,158
20111201|2011-09-28 06:00,28,99.55,99.56,99.51,99.56,70
20111201|2011-09-28 06:30,28,99.56,99.61,99.53,99.53,211
20111201|2011-09-28 07:00,28,99.54,99.56,99.35,99.35,265
20111201|2011-09-28 07:30,28,99.35,99.37,99.3,99.35,176
20111201|2011-09-28 08:00,28,99.36,99.4,99.25,99.25,217
20111201|2011-09-28 08:30,28,99.22,99.25,99.07,99.17,273
20111201|2011-09-28 09:00,28,99.2,99.3,99.16,99.23,661
20111201|2011-09-28 09:30,28,99.23,99.43,99.21,99.38,494
20111201|2011-09-28 10:00,28,99.36,99.45,99.33,99.45,272
20111201|2011-09-28 10:30,28,99.45,99.46,99.36,99.36,182
20111201|2011-09-28 11:00,28,99.34,99.38,99.31,99.34,123
20111201|2011-09-28 11:30,28,99.34,99.34,99.34,99.34,7
20111201|2011-09-29 01:00,29,99.29,99.29,99.03,99.17,371
20111201|2011-09-29 01:30,29,99.18,99.19,99.06,99.08,236
20111201|2011-09-29 02:00,29,99.08,99.14,99.05,99.05,833
20111201|2011-09-29 02:30,29,99.09,99.5,99.08,99.47,778
20111201|2011-09-29 03:00,29,99.5,99.62,99.4,99.5,855
20111201|2011-09-29 03:30,29,99.49,99.5,99.35,99.45,2049
20111201|2011-09-29 04:00,29,99.45,99.56,99.35,99.38,977
20111201|2011-09-29 04:30,29,99.36,99.52,99.23,99.46,1046
20111201|2011-09-29 05:00,29,99.46,99.64,99.46,99.52,612
20111201|2011-09-29 05:30,29,99.54,99.57,99.48,99.54,123
20111201|2011-09-29 06:00,29,99.53,99.56,99.52,99.52,212
20111201|2011-09-29 06:30,29,99.52,99.6,99.52,99.52,134
20111201|2011-09-29 07:00,29,99.53,99.64,99.52,99.64,104
20111201|2011-09-29 07:30,29,99.65,99.78,99.64,99.71,393
20111201|2011-09-29 08:00,29,99.71,99.85,99.71,99.85,221
20111201|2011-09-29 08:30,29,99.85,100.13,99.85,100.11,483
20111201|2011-09-29 09:00,29,100.08,100.25,100.02,100.14,1267
20111201|2011-09-29 09:30,29,100.11,100.13,99.84,99.88,570
20111201|2011-09-29 10:00,29,99.88,100.11,99.88,100.09,556
20111201|2011-09-29 10:30,29,100.09,100.09,100,100.09,177
20111201|2011-09-29 11:00,29,100.09,100.09,100.09,100.09,35
20111201|2011-09-29 11:30,29,100.1,100.1,100.07,100.07,26
20111201|2011-09-30 01:30,30,100,100,99.98,99.98,8
20111201|2011-09-30 02:00,30,99.96,100,99.92,99.99,192
20111201|2011-09-30 02:30,30,100.08,100.24,100.08,100.23,151
20111201|2011-09-30 03:00,30,100.27,100.45,100.25,100.45,378
20111201|2011-09-30 03:30,30,100.41,100.75,100.39,100.75,465
20111201|2011-09-30 04:00,30,100.72,100.82,100.4,100.46,949
20111201|2011-09-30 04:30,30,100.47,100.61,100.31,100.34,449
20111201|2011-09-30 05:00,30,100.34,100.35,100.13,100.27,519
20111201|2011-09-30 05:30,30,100.25,100.35,100.2,100.25,165
20111201|2011-09-30 06:00,30,100.22,100.26,100.16,100.17,32
20111201|2011-09-30 06:30,30,100.21,100.21,100.17,100.17,24
20111201|2011-09-30 07:00,30,100.14,100.29,100.09,100.29,138
20111201|2011-09-30 07:30,30,100.23,100.24,100.04,100.05,211
20111201|2011-09-30 08:00,30,100.05,100.07,99.9,100,276
20111201|2011-09-30 08:30,30,99.98,100.21,99.93,100.2,538
20111201|2011-09-30 09:00,30,100.18,100.34,100.18,100.3,503
20111201|2011-09-30 09:30,30,100.3,100.41,100.23,100.27,297
20111201|2011-09-30 10:00,30,100.29,100.35,100.22,100.27,214
20111201|2011-09-30 10:30,30,100.27,100.34,100.24,100.34,162
20111201|2011-09-30 11:00,30,100.33,100.39,100.33,100.38,41
20111201|2011-09-30 11:30,30,100.45,100.47,100.45,100.47,4
20111201|2011-10-03 01:00,3,100,100,99.65,99.66,38
20111201|2011-10-03 01:30,3,99.63,100.05,99.63,100.05,54
20111201|2011-10-03 02:00,3,100.02,100.03,99.66,99.83,296
20111201|2011-10-03 02:30,3,99.79,100.26,99.76,100.19,548
20111201|2011-10-03 03:00,3,100.19,100.28,100.1,100.21,336
20111201|2011-10-03 03:30,3,100.22,100.31,100.21,100.27,350
20111201|2011-10-03 04:00,3,100.26,100.6,100.26,100.6,435
20111201|2011-10-03 04:30,3,100.6,100.77,100.6,100.6,230
20111201|2011-10-03 05:00,3,100.61,100.63,100.48,100.6,145
20111201|2011-10-03 05:30,3,100.6,100.7,100.58,100.69,266
20111201|2011-10-03 06:00,3,100.66,100.66,100.49,100.49,182
20111201|2011-10-03 06:30,3,100.54,100.65,100.54,100.62,52
20111201|2011-10-03 07:00,3,100.63,100.66,100.55,100.59,83
20111201|2011-10-03 07:30,3,100.6,100.65,100.57,100.57,88
20111201|2011-10-03 08:00,3,100.57,100.57,100.38,100.4,661
20111201|2011-10-03 08:30,3,100.39,100.5,100.37,100.4,194
20111201|2011-10-03 09:00,3,100.44,100.5,100.43,100.5,96
20111201|2011-10-03 09:30,3,100.44,100.44,100.33,100.33,147
20111201|2011-10-03 10:00,3,100.34,100.37,100.3,100.3,143
20111201|2011-10-03 10:30,3,100.3,100.3,100.2,100.2,258
20111201|2011-10-03 11:00,3,100.22,100.24,100.2,100.24,53
20111201|2011-10-03 11:30,3,100.17,100.17,100.16,100.16,13
20111201|2011-10-04 01:00,4,100,100.02,100,100.02,112
20111201|2011-10-04 01:30,4,100.08,100.16,99.99,100.16,231
20111201|2011-10-04 02:00,4,100.16,100.44,100.11,100.2,231
20111201|2011-10-04 02:30,4,100.19,100.5,100.17,100.49,384
20111201|2011-10-04 03:00,4,100.49,100.5,100.3,100.36,400
20111201|2011-10-04 03:30,4,100.38,100.55,100.31,100.55,282
20111201|2011-10-04 04:00,4,100.55,100.65,100.51,100.53,315
20111201|2011-10-04 04:30,4,100.52,100.56,100.45,100.49,145
20111201|2011-10-04 05:00,4,100.49,100.5,100.46,100.5,86
20111201|2011-10-04 05:30,4,100.5,100.5,100.45,100.45,43
20111201|2011-10-04 06:00,4,100.43,100.46,100.38,100.38,90
20111201|2011-10-04 06:30,4,100.37,100.37,100.03,100.03,351
20111201|2011-10-04 07:00,4,100.11,100.47,100.11,100.4,355
20111201|2011-10-04 07:30,4,100.43,100.5,100.4,100.49,439
20111201|2011-10-04 08:00,4,100.45,100.53,100.36,100.5,419
20111201|2011-10-04 08:30,4,100.5,100.56,100.48,100.5,293
20111201|2011-10-04 09:00,4,100.52,100.6,100.49,100.6,246
20111201|2011-10-04 09:30,4,100.58,100.66,100.58,100.66,76
20111201|2011-10-04 10:00,4,100.61,100.72,100.6,100.67,130
20111201|2011-10-04 10:30,4,100.62,100.66,100.62,100.65,51
20111201|2011-10-04 11:00,4,100.66,100.75,100.66,100.75,53
20111201|2011-10-04 11:30,4,100.8,100.8,100.75,100.75,5
20111201|2011-10-05 01:00,5,100.4,100.43,100.15,100.31,435
20111201|2011-10-05 01:30,5,100.3,100.55,100.3,100.4,772
20111201|2011-10-05 02:00,5,100.4,100.45,100.31,100.37,395
20111201|2011-10-05 02:30,5,100.36,100.41,100.18,100.22,608
20111201|2011-10-05 03:00,5,100.21,100.37,100.06,100.37,599
20111201|2011-10-05 03:30,5,100.37,100.38,100.33,100.37,250
20111201|2011-10-05 04:00,5,100.32,100.32,100.25,100.25,279
20111201|2011-10-05 04:30,5,100.23,100.23,100.11,100.19,155
20111201|2011-10-05 05:00,5,100.16,100.4,100.16,100.4,284
20111201|2011-10-05 05:30,5,100.38,100.6,100.38,100.5,373
20111201|2011-10-05 06:00,5,100.5,100.5,100.4,100.48,156
20111201|2011-10-05 06:30,5,100.48,100.48,100.35,100.35,71
20111201|2011-10-05 07:00,5,100.41,100.46,100.35,100.36,178
20111201|2011-10-05 07:30,5,100.4,100.4,100.33,100.4,231
20111201|2011-10-05 08:00,5,100.4,100.41,100.34,100.36,75
20111201|2011-10-05 08:30,5,100.4,100.4,100.33,100.33,214
20111201|2011-10-05 09:00,5,100.35,100.5,100.33,100.46,524
20111201|2011-10-05 09:30,5,100.47,100.6,100.47,100.58,531
20111201|2011-10-05 10:00,5,100.59,100.59,100.49,100.56,213
20111201|2011-10-05 10:30,5,100.55,100.58,100.45,100.58,507
20111201|2011-10-05 11:00,5,100.56,100.64,100.52,100.64,132
20111201|2011-10-05 11:30,5,100.64,100.68,100.64,100.68,25
20111201|2011-10-06 01:00,6,100.45,100.55,100.45,100.48,83
20111201|2011-10-06 01:30,6,100.54,100.79,100.52,100.79,189
20111201|2011-10-06 02:00,6,100.8,101.32,100.79,100.97,526
20111201|2011-10-06 02:30,6,100.96,101.15,100.95,101.15,481
20111201|2011-10-06 03:00,6,101.11,101.31,101.1,101.2,554
20111201|2011-10-06 03:30,6,101.2,101.37,101.12,101.12,706
20111201|2011-10-06 04:00,6,101.12,101.2,101.01,101.05,361
20111201|2011-10-06 04:30,6,101.03,101.12,101.02,101.04,230
20111201|2011-10-06 05:00,6,101.05,101.15,101,101.1,243
20111201|2011-10-06 05:30,6,101.08,101.13,101.01,101.09,200
20111201|2011-10-06 06:00,6,101.08,101.3,101.05,101.3,476
20111201|2011-10-06 06:30,6,101.33,101.55,101.3,101.35,663
20111201|2011-10-06 07:00,6,101.35,101.4,101.31,101.36,205
20111201|2011-10-06 07:30,6,101.4,101.55,101.38,101.48,288
20111201|2011-10-06 08:00,6,101.46,101.48,101.24,101.27,234
20111201|2011-10-06 08:30,6,101.27,101.3,101.1,101.24,297
20111201|2011-10-06 09:00,6,101.23,101.38,101.23,101.3,872
20111201|2011-10-06 09:30,6,101.3,101.38,101.25,101.28,186
20111201|2011-10-06 10:00,6,101.3,101.34,101.18,101.18,500
20111201|2011-10-06 10:30,6,101.15,101.15,101.06,101.06,295
20111201|2011-10-06 11:00,6,101.02,101.07,100.88,100.88,126
20111201|2011-10-06 11:30,6,101,101,101,101,25
20111201|2011-10-07 01:00,7,101.23,101.23,101.09,101.09,63
20111201|2011-10-07 01:30,7,101.18,101.27,101.17,101.27,19
20111201|2011-10-07 02:00,7,101.18,101.21,101.17,101.18,103
20111201|2011-10-07 02:30,7,101.14,101.18,100.88,100.95,410
20111201|2011-10-07 03:00,7,100.91,100.91,100.7,100.83,376
20111201|2011-10-07 03:30,7,100.82,100.89,100.8,100.81,231
20111201|2011-10-07 04:00,7,100.74,100.74,100.49,100.56,193
20111201|2011-10-07 04:30,7,100.58,100.77,100.4,100.76,427
20111201|2011-10-07 05:00,7,100.77,100.92,100.76,100.83,491
20111201|2011-10-07 05:30,7,100.85,100.92,100.85,100.9,168
20111201|2011-10-07 06:00,7,100.9,100.95,100.82,100.82,207
20111201|2011-10-07 06:30,7,100.82,100.85,100.79,100.79,219
20111201|2011-10-07 07:00,7,100.78,100.84,100.73,100.82,259
20111201|2011-10-07 07:30,7,100.85,100.99,100.8,100.8,183
20111201|2011-10-07 08:00,7,100.81,100.84,100.81,100.84,148
20111201|2011-10-07 08:30,7,100.86,100.88,100.8,100.87,479
20111201|2011-10-07 09:00,7,100.87,101.12,100.83,101.03,188
20111201|2011-10-07 09:30,7,101.1,101.1,101,101.09,55
20111201|2011-10-07 10:00,7,101.08,101.08,101,101.02,135
20111201|2011-10-07 10:30,7,101.03,101.08,101,101.08,41
20111201|2011-10-07 11:00,7,101.01,101.01,100.81,100.89,132
20111201|2011-10-07 11:30,7,100.82,100.9,100.81,100.86,37
20111201|2011-10-10 01:00,10,101.05,101.05,100.94,100.94,71
20111201|2011-10-10 01:30,10,100.96,101.04,100.95,101.04,63
20111201|2011-10-10 02:00,10,101.04,101.04,100.87,100.87,100
20111201|2011-10-10 02:30,10,100.85,100.91,100.79,100.85,171
20111201|2011-10-10 03:00,10,100.85,100.9,100.76,100.88,279
20111201|2011-10-10 03:30,10,100.84,100.91,100.84,100.9,58
20111201|2011-10-10 04:00,10,100.87,100.87,100.75,100.76,227
20111201|2011-10-10 04:30,10,100.77,100.78,100.74,100.78,25
20111201|2011-10-10 05:00,10,100.78,100.82,100.76,100.82,106
20111201|2011-10-10 05:30,10,100.84,100.87,100.81,100.82,97
20111201|2011-10-10 06:00,10,100.83,100.9,100.82,100.88,147
20111201|2011-10-10 06:30,10,100.83,100.86,100.82,100.86,77
20111201|2011-10-10 07:00,10,100.82,100.88,100.82,100.86,17
20111201|2011-10-10 07:30,10,100.87,100.88,100.84,100.84,94
20111201|2011-10-10 08:00,10,100.87,100.88,100.79,100.85,122
20111201|2011-10-10 08:30,10,100.87,100.99,100.83,100.93,428
20111201|2011-10-10 09:00,10,100.95,101.01,100.76,100.78,653
20111201|2011-10-10 09:30,10,100.78,101.03,100.78,100.93,679
20111201|2011-10-10 10:00,10,100.93,100.95,100.85,100.85,62
20111201|2011-10-10 10:30,10,100.9,100.96,100.89,100.93,27
20111201|2011-10-10 11:00,10,100.9,100.91,100.89,100.91,20
20111201|2011-10-11 01:00,11,100.84,100.84,100.76,100.8,72
20111201|2011-10-11 01:30,11,100.8,100.8,100.77,100.8,34
20111201|2011-10-11 02:00,11,100.82,100.89,100.82,100.85,170
20111201|2011-10-11 02:30,11,100.86,100.88,100.69,100.7,430
20111201|2011-10-11 03:00,11,100.7,100.88,100.69,100.86,115
20111201|2011-10-11 03:30,11,100.84,100.88,100.75,100.77,233
20111201|2011-10-11 04:00,11,100.84,100.85,100.75,100.75,101
20111201|2011-10-11 04:30,11,100.77,100.79,100.77,100.79,17
20111201|2011-10-11 07:00,11,100.83,100.94,100.75,100.75,292
20111201|2011-10-11 07:30,11,100.78,100.78,100.52,100.53,471
20111201|2011-10-11 08:00,11,100.53,100.66,100.44,100.66,307
20111201|2011-10-11 08:30,11,100.66,100.66,100.48,100.6,312
20111201|2011-10-11 09:00,11,100.61,100.65,100.56,100.63,121
20111201|2011-10-11 09:30,11,100.61,100.63,100.56,100.6,204
20111201|2011-10-11 10:00,11,100.6,100.63,100.56,100.6,142
20111201|2011-10-11 10:30,11,100.57,100.65,100.51,100.65,169
20111201|2011-10-11 11:00,11,100.61,100.7,100.61,100.65,98
20111201|2011-10-11 11:30,11,100.6,100.7,100.6,100.6,97
20111201|2011-10-12 01:00,12,100.62,100.62,100.42,100.42,10
20111201|2011-10-12 01:30,12,100.45,100.45,100.41,100.41,7
20111201|2011-10-12 02:00,12,100.4,100.45,100.27,100.27,194
20111201|2011-10-12 02:30,12,100.27,100.32,100.2,100.26,111
20111201|2011-10-12 03:00,12,100.27,100.48,100.27,100.43,204
20111201|2011-10-12 03:30,12,100.44,100.46,100.3,100.35,258
20111201|2011-10-12 04:00,12,100.35,100.39,100.24,100.25,162
20111201|2011-10-12 04:30,12,100.25,100.29,100.21,100.23,99
20111201|2011-10-12 05:00,12,100.21,100.3,100.11,100.25,535
20111201|2011-10-12 05:30,12,100.26,100.28,100.21,100.21,136
20111201|2011-10-12 06:00,12,100.18,100.2,100,100.13,518
20111201|2011-10-12 06:30,12,100.13,100.23,100.13,100.13,226
20111201|2011-10-12 07:00,12,100.16,100.16,100,100.13,319
20111201|2011-10-12 07:30,12,100.13,100.18,100.08,100.17,305
20111201|2011-10-12 08:00,12,100.17,100.21,100.06,100.17,849
20111201|2011-10-12 08:30,12,100.19,100.29,100.11,100.22,665
20111201|2011-10-12 09:00,12,100.22,100.24,100.09,100.17,295
20111201|2011-10-12 09:30,12,100.14,100.2,100.01,100.02,391
20111201|2011-10-12 10:00,12,100.05,100.06,99.9,99.94,331
20111201|2011-10-12 10:30,12,99.94,99.98,99.87,99.9,213
20111201|2011-10-12 11:00,12,99.84,99.87,99.8,99.8,53
20111201|2011-10-12 11:30,12,99.94,99.94,99.94,99.94,2
20111201|2011-10-13 01:00,13,100.08,100.08,99.9,99.9,49
20111201|2011-10-13 01:30,13,99.93,99.95,99.87,99.9,77
20111201|2011-10-13 02:00,13,99.87,99.9,99.63,99.71,546
20111201|2011-10-13 02:30,13,99.71,99.75,99.6,99.61,529
20111201|2011-10-13 03:00,13,99.61,99.64,99.37,99.38,973
20111201|2011-10-13 03:30,13,99.38,99.39,99.11,99.15,2321
20111201|2011-10-13 04:00,13,99.15,99.43,99.15,99.32,1475
20111201|2011-10-13 04:30,13,99.32,99.63,99.28,99.56,1020
20111201|2011-10-13 05:00,13,99.56,99.57,99.3,99.34,297
20111201|2011-10-13 05:30,13,99.35,99.44,99.35,99.36,333
20111201|2011-10-13 06:00,13,99.34,99.4,99.33,99.38,72
20111201|2011-10-13 06:30,13,99.38,99.44,99.26,99.26,340
20111201|2011-10-13 07:00,13,99.25,99.33,99.11,99.25,354
20111201|2011-10-13 07:30,13,99.25,99.39,99.2,99.38,418
20111201|2011-10-13 08:00,13,99.36,99.41,99.28,99.36,569
20111201|2011-10-13 08:30,13,99.36,99.41,99.29,99.32,389
20111201|2011-10-13 09:00,13,99.3,99.35,99.26,99.35,223
20111201|2011-10-13 09:30,13,99.35,99.4,99.33,99.36,436
20111201|2011-10-13 10:00,13,99.35,99.4,99.26,99.27,354
20111201|2011-10-13 10:30,13,99.31,99.4,99.31,99.35,116
20111201|2011-10-13 11:00,13,99.36,99.36,99.21,99.21,186
20111201|2011-10-13 11:30,13,99.21,99.21,99.21,99.21,1
20111201|2011-10-14 01:00,14,99.21,99.21,99.2,99.2,75
20111201|2011-10-14 01:30,14,99.17,99.17,99.15,99.17,77
20111201|2011-10-14 02:00,14,99.17,99.21,98.85,99.03,266
20111201|2011-10-14 02:30,14,98.98,99.28,98.86,99.21,702
20111201|2011-10-14 03:00,14,99.22,99.33,99.14,99.22,528
20111201|2011-10-14 03:30,14,99.21,99.29,99.21,99.26,358
20111201|2011-10-14 04:00,14,99.25,99.25,99.1,99.16,140
20111201|2011-10-14 04:30,14,99.19,99.33,99.15,99.15,243
20111201|2011-10-14 05:00,14,99.14,99.21,99.11,99.15,336
20111201|2011-10-14 05:30,14,99.14,99.21,99.07,99.18,279
20111201|2011-10-14 06:00,14,99.2,99.2,99.12,99.15,69
20111201|2011-10-14 06:30,14,99.15,99.19,99.14,99.16,157
20111201|2011-10-14 07:00,14,99.19,99.35,99.18,99.18,217
20111201|2011-10-14 07:30,14,99.23,99.33,99.21,99.21,189
20111201|2011-10-14 08:00,14,99.18,99.29,99.18,99.28,267
20111201|2011-10-14 08:30,14,99.28,99.3,99.22,99.25,315
20111201|2011-10-14 09:00,14,99.25,99.29,99.22,99.29,149
20111201|2011-10-14 09:30,14,99.27,99.42,99.27,99.37,341
20111201|2011-10-14 10:00,14,99.38,99.46,99.37,99.45,135
20111201|2011-10-14 10:30,14,99.42,99.55,99.42,99.46,106
20111201|2011-10-14 11:00,14,99.45,99.45,99.45,99.45,2
20111201|2011-10-17 01:00,17,99.95,100,99.6,99.62,33
20111201|2011-10-17 01:30,17,99.64,99.74,99.51,99.66,135
20111201|2011-10-17 02:00,17,99.73,99.87,99.62,99.87,373
20111201|2011-10-17 02:30,17,99.9,99.9,99.79,99.84,202
20111201|2011-10-17 03:00,17,99.82,99.82,99.73,99.75,150
20111201|2011-10-17 03:30,17,99.74,99.82,99.68,99.82,498
20111201|2011-10-17 04:00,17,99.84,99.85,99.55,99.55,301
20111201|2011-10-17 04:30,17,99.53,99.55,99.46,99.54,170
20111201|2011-10-17 05:00,17,99.54,99.54,99.45,99.47,64
20111201|2011-10-17 05:30,17,99.47,99.52,99.45,99.52,150
20111201|2011-10-17 06:00,17,99.5,99.6,99.41,99.6,109
20111201|2011-10-17 06:30,17,99.58,99.64,99.56,99.57,48
20111201|2011-10-17 07:00,17,99.58,99.68,99.53,99.58,184
20111201|2011-10-17 07:30,17,99.56,99.56,99.43,99.46,386
20111201|2011-10-17 08:00,17,99.46,99.54,99.46,99.54,53
20111201|2011-10-17 08:30,17,99.52,99.52,99.48,99.48,36
20111201|2011-10-17 09:00,17,99.54,99.55,99.52,99.52,30
20111201|2011-10-17 09:30,17,99.52,99.53,99.42,99.47,165
20111201|2011-10-17 10:00,17,99.48,99.5,99.43,99.45,201
20111201|2011-10-17 10:30,17,99.44,99.44,99.4,99.42,59
20111201|2011-10-17 11:00,17,99.42,99.5,99.42,99.5,31
20111201|2011-10-17 11:30,17,99.45,99.45,99.42,99.42,2
20111201|2011-10-18 01:00,18,99.39,99.39,99.2,99.25,108
20111201|2011-10-18 01:30,18,99.26,99.26,99.22,99.22,43
20111201|2011-10-18 02:00,18,99.21,99.32,99.2,99.2,167
20111201|2011-10-18 02:30,18,99.26,99.37,99.24,99.33,119
20111201|2011-10-18 03:00,18,99.3,99.38,99.21,99.21,162
20111201|2011-10-18 03:30,18,99.26,99.35,99.2,99.3,184
20111201|2011-10-18 04:00,18,99.25,99.28,99.2,99.25,391
20111201|2011-10-18 04:30,18,99.28,99.3,99.05,99.1,254
20111201|2011-10-18 05:00,18,99.12,99.25,99.11,99.16,106
20111201|2011-10-18 05:30,18,99.19,99.25,99.18,99.25,30
20111201|2011-10-18 06:00,18,99.22,99.24,99.17,99.17,17
20111201|2011-10-18 06:30,18,99.17,99.22,99.17,99.17,55
20111201|2011-10-18 07:00,18,99.13,99.14,99.04,99.09,171
20111201|2011-10-18 07:30,18,99.09,99.15,99.04,99.15,55
20111201|2011-10-18 08:00,18,99.16,99.26,99.1,99.12,181
20111201|2011-10-18 08:30,18,99.09,99.09,98.68,98.8,451
20111201|2011-10-18 09:00,18,98.82,99.07,98.75,99.04,688
20111201|2011-10-18 09:30,18,99.04,99.17,99.04,99.08,462
20111201|2011-10-18 10:00,18,99.05,99.05,98.92,98.98,274
20111201|2011-10-18 10:30,18,99,99.13,99,99.1,105
20111201|2011-10-18 11:00,18,99.06,99.12,99.04,99.08,101
20111201|2011-10-18 11:30,18,99.03,99.03,99.03,99.03,1
20111201|2011-10-19 01:00,19,99.01,99.15,98.96,99.1,23
20111201|2011-10-19 01:30,19,99.07,99.07,98.9,98.97,259
20111201|2011-10-19 02:00,19,98.97,99.04,98.95,98.98,176
20111201|2011-10-19 02:30,19,99,99,98.76,98.86,277
20111201|2011-10-19 03:00,19,98.85,98.92,98.83,98.86,611
20111201|2011-10-19 03:30,19,98.86,98.96,98.86,98.93,945
20111201|2011-10-19 04:00,19,98.9,98.92,98.81,98.83,249
20111201|2011-10-19 04:30,19,98.87,98.93,98.87,98.93,85
20111201|2011-10-19 05:00,19,98.88,99.01,98.88,98.94,443
20111201|2011-10-19 05:30,19,98.97,99.1,98.96,99.01,383
20111201|2011-10-19 06:00,19,99.02,99.05,98.94,98.94,375
20111201|2011-10-19 06:30,19,98.94,98.94,98.85,98.87,201
20111201|2011-10-19 07:00,19,98.9,98.95,98.85,98.88,95
20111201|2011-10-19 07:30,19,98.89,98.94,98.71,98.85,174
20111201|2011-10-19 08:00,19,98.84,98.89,98.71,98.89,252
20111201|2011-10-19 08:30,19,98.8,98.85,98.71,98.75,315
20111201|2011-10-19 09:00,19,98.72,98.86,98.52,98.84,956
20111201|2011-10-19 09:30,19,98.83,98.86,98.76,98.79,418
20111201|2011-10-19 10:00,19,98.78,98.88,98.75,98.84,270
20111201|2011-10-19 10:30,19,98.88,98.88,98.76,98.8,127
20111201|2011-10-19 11:00,19,98.8,98.8,98.76,98.78,71
20111201|2011-10-19 11:30,19,98.8,98.8,98.8,98.8,23
20111201|2011-10-20 01:00,20,98.67,98.8,98.65,98.75,67
20111201|2011-10-20 01:30,20,98.66,98.69,98.63,98.63,225
20111201|2011-10-20 02:00,20,98.61,98.61,98.33,98.4,512
20111201|2011-10-20 02:30,20,98.43,98.57,98.42,98.55,501
20111201|2011-10-20 03:00,20,98.55,98.56,98.37,98.4,647
20111201|2011-10-20 03:30,20,98.4,98.49,98.36,98.38,499
20111201|2011-10-20 04:00,20,98.37,98.59,98.37,98.58,244
20111201|2011-10-20 04:30,20,98.55,98.7,98.48,98.68,787
20111201|2011-10-20 05:00,20,98.59,98.64,98.46,98.58,383
20111201|2011-10-20 05:30,20,98.6,98.6,98.45,98.45,153
20111201|2011-10-20 06:00,20,98.45,98.49,98.42,98.48,104
20111201|2011-10-20 06:30,20,98.46,98.58,98.46,98.57,241
20111201|2011-10-20 07:00,20,98.57,98.57,98.41,98.45,237
20111201|2011-10-20 07:30,20,98.44,98.47,98.38,98.45,420
20111201|2011-10-20 08:00,20,98.46,98.48,98.37,98.48,470
20111201|2011-10-20 08:30,20,98.46,98.48,98.3,98.42,381
20111201|2011-10-20 09:00,20,98.42,98.43,98.37,98.41,153
20111201|2011-10-20 09:30,20,98.42,98.42,98.03,98.11,234
20111201|2011-10-20 10:00,20,98.14,98.14,97.95,97.95,534
20111201|2011-10-20 10:30,20,97.93,97.93,97.57,97.72,520
20111201|2011-10-20 11:00,20,97.73,97.8,97.73,97.8,19
20111201|2011-10-20 11:30,20,97.72,97.76,97.71,97.75,52
20111201|2011-10-21 01:30,21,97.89,97.89,97.68,97.77,34
20111201|2011-10-21 02:00,21,97.78,97.88,97.68,97.77,357
20111201|2011-10-21 02:30,21,97.78,97.95,97.78,97.88,497
20111201|2011-10-21 03:00,21,97.87,98,97.85,97.92,595
20111201|2011-10-21 03:30,21,97.89,97.95,97.89,97.89,191
20111201|2011-10-21 04:00,21,97.94,98,97.86,98,197
20111201|2011-10-21 04:30,21,98,98.22,98,98.13,1247
20111201|2011-10-21 05:00,21,98.14,98.42,98.13,98.35,607
20111201|2011-10-21 05:30,21,98.32,98.32,98.2,98.3,387
20111201|2011-10-21 06:00,21,98.27,98.32,98.23,98.3,230
20111201|2011-10-21 06:30,21,98.29,98.43,98.21,98.43,234
20111201|2011-10-21 07:00,21,98.44,98.69,98.44,98.62,1250
20111201|2011-10-21 07:30,21,98.61,98.78,98.57,98.78,467
20111201|2011-10-21 08:00,21,98.78,99,98.75,98.91,547
20111201|2011-10-21 08:30,21,98.9,98.93,98.7,98.7,673
20111201|2011-10-21 09:00,21,98.75,98.84,98.75,98.84,246
20111201|2011-10-21 09:30,21,98.84,98.85,98.65,98.65,338
20111201|2011-10-21 10:00,21,98.69,98.79,98.64,98.77,227
20111201|2011-10-21 10:30,21,98.77,98.85,98.77,98.85,57
20111201|2011-10-21 11:00,21,98.88,98.9,98.81,98.81,60
20111201|2011-10-21 11:30,21,98.81,98.82,98.81,98.81,23
20111201|2011-10-24 01:00,24,98.8,98.8,98.45,98.57,85
20111201|2011-10-24 01:30,24,98.57,98.65,98.55,98.6,56
20111201|2011-10-24 02:00,24,98.57,98.63,98.36,98.55,202
20111201|2011-10-24 02:30,24,98.53,98.61,98.5,98.5,119
20111201|2011-10-24 03:00,24,98.5,98.5,98.45,98.48,15
20111201|2011-10-24 03:30,24,98.48,98.48,98.25,98.31,160
20111201|2011-10-24 04:00,24,98.32,98.35,98.28,98.35,47
20111201|2011-10-24 04:30,24,98.35,98.37,98.28,98.28,100
20111201|2011-10-24 05:00,24,98.3,98.37,98.26,98.37,63
20111201|2011-10-24 05:30,24,98.37,98.37,98.25,98.25,185
20111201|2011-10-24 06:00,24,98.27,98.28,98.2,98.25,315
20111201|2011-10-24 06:30,24,98.25,98.41,98.25,98.34,327
20111201|2011-10-24 07:00,24,98.34,98.41,98.31,98.36,109
20111201|2011-10-24 07:30,24,98.34,98.55,98.3,98.5,457
20111201|2011-10-24 08:00,24,98.49,98.5,98.31,98.35,210
20111201|2011-10-24 08:30,24,98.4,98.4,98.26,98.26,151
20111201|2011-10-24 09:00,24,98.3,98.4,98.26,98.33,292
20111201|2011-10-24 09:30,24,98.33,98.35,98.27,98.29,106
20111201|2011-10-24 10:00,24,98.3,98.4,98.24,98.32,378
20111201|2011-10-24 10:30,24,98.32,98.4,98.29,98.37,24
20111201|2011-10-24 11:00,24,98.37,98.37,98.37,98.37,3
20111201|2011-10-24 11:30,24,98.36,98.37,98.36,98.37,2
20111201|2011-10-25 01:00,25,98.28,98.28,98.12,98.17,61
20111201|2011-10-25 01:30,25,98.17,98.2,98.15,98.19,30
20111201|2011-10-25 02:00,25,98.19,98.35,98.06,98.09,198
20111201|2011-10-25 02:30,25,98.13,98.46,98.12,98.34,260
20111201|2011-10-25 03:00,25,98.37,98.37,98.19,98.2,270
20111201|2011-10-25 03:30,25,98.19,98.34,98.19,98.26,116
20111201|2011-10-25 04:00,25,98.23,98.27,98.13,98.27,35
20111201|2011-10-25 04:30,25,98.23,98.23,98.13,98.23,131
20111201|2011-10-25 05:00,25,98.23,98.23,98.13,98.23,266
20111201|2011-10-25 05:30,25,98.23,98.23,98.13,98.17,198
20111201|2011-10-25 06:00,25,98.17,98.24,98.17,98.24,33
20111201|2011-10-25 06:30,25,98.24,98.33,98.24,98.33,104
20111201|2011-10-25 07:00,25,98.25,98.33,98.22,98.32,65
20111201|2011-10-25 07:30,25,98.34,98.38,98.3,98.3,246
20111201|2011-10-25 08:00,25,98.3,98.52,98.3,98.48,527
20111201|2011-10-25 08:30,25,98.49,98.49,98.25,98.31,631
20111201|2011-10-25 09:00,25,98.33,98.42,98.29,98.42,362
20111201|2011-10-25 09:30,25,98.4,98.48,98.33,98.46,407
20111201|2011-10-25 10:00,25,98.46,98.49,98.27,98.35,395
20111201|2011-10-25 10:30,25,98.34,98.35,98.3,98.3,59
20111201|2011-10-25 11:00,25,98.34,98.36,98.3,98.36,75
20111201|2011-10-25 11:30,25,98.38,98.38,98.38,98.38,1
20111201|2011-10-26 01:00,26,98.46,98.46,98.29,98.35,79
20111201|2011-10-26 01:30,26,98.34,98.35,98.31,98.31,205
20111201|2011-10-26 02:00,26,98.3,98.3,98.17,98.19,329
20111201|2011-10-26 02:30,26,98.17,98.21,98.1,98.18,976
20111201|2011-10-26 03:00,26,98.18,98.2,98.13,98.15,389
20111201|2011-10-26 03:30,26,98.15,98.17,98.1,98.16,492
20111201|2011-10-26 04:00,26,98.16,98.21,98.14,98.19,230
20111201|2011-10-26 04:30,26,98.2,98.3,98.2,98.2,382
20111201|2011-10-26 05:00,26,98.2,98.31,98.2,98.27,260
20111201|2011-10-26 05:30,26,98.3,98.35,98.25,98.35,265
20111201|2011-10-26 06:00,26,98.3,98.3,98.28,98.28,49
20111201|2011-10-26 06:30,26,98.28,98.38,98.28,98.38,320
20111201|2011-10-26 07:00,26,98.39,98.4,98.32,98.39,96
20111201|2011-10-26 07:30,26,98.35,98.4,98.34,98.39,115
20111201|2011-10-26 08:00,26,98.4,98.7,98.39,98.64,904
20111201|2011-10-26 08:30,26,98.65,98.79,98.57,98.76,874
20111201|2011-10-26 09:00,26,98.77,98.77,98.48,98.51,606
20111201|2011-10-26 09:30,26,98.53,98.56,98.34,98.49,195
20111201|2011-10-26 10:00,26,98.44,98.52,98.4,98.5,562
20111201|2011-10-26 10:30,26,98.5,98.58,98.49,98.52,237
20111201|2011-10-26 11:00,26,98.55,98.55,98.55,98.55,24
20111201|2011-10-26 11:30,26,98.58,98.58,98.56,98.56,2
20111201|2011-10-27 01:00,27,99,99.59,99,99.3,244
20111201|2011-10-27 01:30,27,99.27,99.46,98.98,99.46,779
20111201|2011-10-27 02:00,27,99.48,99.58,99.45,99.45,585
20111201|2011-10-27 02:30,27,99.41,99.97,99.41,99.96,920
20111201|2011-10-27 03:00,27,99.96,100.1,99.82,100.04,955
20111201|2011-10-27 03:30,27,100.06,100.1,99.42,99.44,1264
20111201|2011-10-27 04:00,27,99.47,99.51,99.3,99.46,1082
20111201|2011-10-27 04:30,27,99.49,99.57,99.4,99.53,160
20111201|2011-10-27 05:00,27,99.46,99.55,99.39,99.45,168
20111201|2011-10-27 05:30,27,99.43,99.44,99.4,99.4,105
20111201|2011-10-27 06:00,27,99.41,99.48,99.39,99.42,253
20111201|2011-10-27 06:30,27,99.44,99.46,99.36,99.36,94
20111201|2011-10-27 07:00,27,99.31,99.4,99.3,99.34,112
20111201|2011-10-27 07:30,27,99.39,99.39,99.14,99.2,203
20111201|2011-10-27 08:00,27,99.24,99.33,99.2,99.29,145
20111201|2011-10-27 08:30,27,99.3,99.33,99.13,99.2,411
20111201|2011-10-27 09:00,27,99.2,99.2,98.92,98.96,470
20111201|2011-10-27 09:30,27,98.96,98.97,98.86,98.91,407
20111201|2011-10-27 10:00,27,98.91,98.99,98.81,98.88,441
20111201|2011-10-27 10:30,27,98.91,98.98,98.88,98.93,47
20111201|2011-10-27 11:00,27,98.94,98.94,98.88,98.88,155
20111201|2011-10-27 11:30,27,98.92,99,98.92,99,49
20111201|2011-10-28 01:00,28,99.05,99.05,98.89,98.9,76
20111201|2011-10-28 01:30,28,98.92,98.99,98.89,98.95,262
20111201|2011-10-28 02:00,28,98.95,98.96,98.74,98.79,689
20111201|2011-10-28 02:30,28,98.76,98.8,98.64,98.68,689
20111201|2011-10-28 03:00,28,98.66,98.97,98.6,98.8,1285
20111201|2011-10-28 03:30,28,98.79,98.8,98.55,98.55,1584
20111201|2011-10-28 04:00,28,98.55,98.69,98.45,98.54,983
20111201|2011-10-28 04:30,28,98.55,98.65,98.5,98.51,146
20111201|2011-10-28 05:00,28,98.5,98.56,98.1,98.3,972
20111201|2011-10-28 05:30,28,98.26,98.34,98.18,98.25,483
20111201|2011-10-28 06:00,28,98.27,98.34,98.22,98.23,603
20111201|2011-10-28 06:30,28,98.28,98.32,98.18,98.31,342
20111201|2011-10-28 07:00,28,98.31,98.4,98.2,98.3,394
20111201|2011-10-28 07:30,28,98.33,98.34,98.18,98.2,196
20111201|2011-10-28 08:00,28,98.2,98.2,97.76,97.85,559
20111201|2011-10-28 08:30,28,97.84,97.96,97.75,97.96,316
20111201|2011-10-28 09:00,28,97.93,97.98,97.9,97.9,381
20111201|2011-10-28 09:30,28,97.9,98.11,97.9,97.99,515
20111201|2011-10-28 10:00,28,97.99,97.99,97.7,97.72,371
20111201|2011-10-28 10:30,28,97.71,97.72,97.56,97.65,355
20111201|2011-10-28 11:00,28,97.65,97.7,97.65,97.7,10
20111201|2011-10-28 11:30,28,97.7,97.7,97.63,97.63,21
20111201|2011-10-31 02:00,31,97.5,97.65,97.5,97.58,83
20111201|2011-10-31 02:30,31,97.57,97.58,97.31,97.31,242
20111201|2011-10-31 03:00,31,97.38,97.48,97.31,97.37,689
20111201|2011-10-31 03:30,31,97.41,97.41,96.9,97.08,1096
20111201|2011-10-31 04:00,31,97.05,97.08,96.83,96.98,673
20111201|2011-10-31 04:30,31,96.97,97.05,96.83,97.04,761
20111201|2011-10-31 05:00,31,97.04,97.14,96.98,97.1,612
20111201|2011-10-31 05:30,31,97.1,97.19,97.02,97.06,236
20111201|2011-10-31 06:00,31,97.06,97.09,96.86,96.89,348
20111201|2011-10-31 06:30,31,96.9,96.9,96.67,96.67,200
20111201|2011-10-31 07:00,31,96.65,96.75,96.58,96.61,124
20111201|2011-10-31 07:30,31,96.6,96.81,96.57,96.8,263
20111201|2011-10-31 08:00,31,96.8,97,96.7,96.94,419
20111201|2011-10-31 08:30,31,96.95,97.14,96.91,97.12,632
20111201|2011-10-31 09:00,31,97.12,97.13,97.08,97.08,391
20111201|2011-10-31 09:30,31,97.09,97.09,97.02,97.05,459
20111201|2011-10-31 10:00,31,97.07,97.07,96.92,96.95,590
20111201|2011-10-31 10:30,31,96.95,97.07,96.93,97.06,574
20111201|2011-10-31 11:00,31,97.07,97.19,97,97.17,750
20111201|2011-10-31 11:30,31,97.14,97.22,97.13,97.2,159
20111201|2011-10-31 12:00,31,97.17,97.17,97.13,97.13,60
20111201|2011-10-31 12:30,31,97.13,97.16,97.09,97.16,23
20111201|2011-11-01 02:00,1,97.15,97.15,96.56,96.59,409
20111201|2011-11-01 02:30,1,96.59,96.86,96.59,96.72,293
20111201|2011-11-01 03:00,1,96.72,96.78,96.65,96.65,396
20111201|2011-11-01 03:30,1,96.65,96.67,96.33,96.35,381
20111201|2011-11-01 04:00,1,96.34,96.55,96.2,96.5,594
20111201|2011-11-01 04:30,1,96.51,96.52,96.41,96.45,201
20111201|2011-11-01 05:00,1,96.42,96.58,96.41,96.46,806
20111201|2011-11-01 05:30,1,96.46,96.61,96.43,96.47,486
20111201|2011-11-01 06:00,1,96.47,96.48,96.4,96.4,141
20111201|2011-11-01 06:30,1,96.38,96.44,96.35,96.39,201
20111201|2011-11-01 07:00,1,96.35,96.44,95.82,95.9,982
20111201|2011-11-01 07:30,1,95.85,96,95.16,95.5,1269
20111201|2011-11-01 08:00,1,95.5,95.76,95.45,95.74,581
20111201|2011-11-01 08:30,1,95.7,95.74,95.6,95.66,531
20111201|2011-11-01 09:00,1,95.6,95.61,95.53,95.6,363
20111201|2011-11-01 09:30,1,95.59,95.91,95.57,95.73,626
20111201|2011-11-01 10:00,1,95.79,95.95,95.72,95.95,526
20111201|2011-11-01 10:30,1,95.9,96.56,95.89,96.51,838
20111201|2011-11-01 11:00,1,96.51,96.66,96.51,96.54,472
20111201|2011-11-01 11:30,1,96.54,96.63,96.48,96.48,143
20111201|2011-11-01 12:00,1,96.48,96.51,96.46,96.48,132
20111201|2011-11-01 12:30,1,96.47,96.77,96.47,96.61,112
20111201|2011-11-02 02:00,2,96.81,96.89,96.78,96.87,23
20111201|2011-11-02 02:30,2,96.89,97.04,96.86,96.99,95
20111201|2011-11-02 03:00,2,96.93,97.77,96.76,97.42,566
20111201|2011-11-02 03:30,2,97.44,97.6,96.94,97.19,575
20111201|2011-11-02 04:00,2,97.2,97.3,97.07,97.07,441
20111201|2011-11-02 04:30,2,97.16,97.16,96.54,96.76,333
20111201|2011-11-02 05:00,2,96.75,96.84,96.7,96.82,304
20111201|2011-11-02 05:30,2,96.81,96.84,96.69,96.7,260
20111201|2011-11-02 06:00,2,96.69,96.7,96.06,96.31,386
20111201|2011-11-02 06:30,2,96.26,96.33,96.12,96.15,246
20111201|2011-11-02 07:00,2,96.13,96.2,96.05,96.14,193
20111201|2011-11-02 07:30,2,96.14,96.46,96.14,96.46,276
20111201|2011-11-02 08:00,2,96.5,96.61,96.5,96.6,292
20111201|2011-11-02 08:30,2,96.61,96.64,96.5,96.6,179
20111201|2011-11-02 09:00,2,96.55,96.56,96.3,96.3,253
20111201|2011-11-02 09:30,2,96.36,96.69,96.36,96.67,178
20111201|2011-11-02 10:00,2,96.67,96.92,96.67,96.75,338
20111201|2011-11-02 10:30,2,96.77,96.82,96.68,96.82,232
20111201|2011-11-02 11:00,2,96.72,96.74,96.39,96.39,390
20111201|2011-11-02 11:30,2,96.43,96.46,96.2,96.35,278
20111201|2011-11-02 12:00,2,96.36,96.38,96.26,96.38,126
20111201|2011-11-02 12:30,2,96.39,96.4,96.33,96.38,6
20111201|2011-11-03 02:00,3,96.5,96.5,94.96,95.46,268
20111201|2011-11-03 02:30,3,95.52,95.6,95.11,95.27,211
20111201|2011-11-03 03:00,3,95.22,95.74,95.22,95.65,336
20111201|2011-11-03 03:30,3,95.62,95.62,95.24,95.51,890
20111201|2011-11-03 04:00,3,95.51,95.7,95.46,95.69,590
20111201|2011-11-03 04:30,3,95.66,95.72,95.45,95.6,613
20111201|2011-11-03 05:00,3,95.56,95.93,95.55,95.9,332
20111201|2011-11-03 05:30,3,95.87,95.96,95.7,95.87,452
20111201|2011-11-03 06:00,3,95.94,96.04,95.81,96.03,665
20111201|2011-11-03 06:30,3,96.03,96.25,96.03,96.16,197
20111201|2011-11-03 07:00,3,96.19,96.56,96.18,96.4,389
20111201|2011-11-03 07:30,3,96.5,97.04,96.43,96.66,295
20111201|2011-11-03 08:00,3,96.65,96.99,96.56,96.88,577
20111201|2011-11-03 08:30,3,96.87,96.91,96.15,96.15,568
20111201|2011-11-03 09:00,3,96.18,96.47,96.04,96.46,245
20111201|2011-11-03 09:30,3,96.52,96.9,96.52,96.84,526
20111201|2011-11-03 10:00,3,96.83,96.87,96.65,96.7,337
20111201|2011-11-03 10:30,3,96.66,96.69,96.52,96.58,196
20111201|2011-11-03 11:00,3,96.57,96.59,96.52,96.52,150
20111201|2011-11-03 11:30,3,96.51,96.55,96.42,96.54,106
20111201|2011-11-03 12:00,3,96.54,96.65,96.54,96.65,89
20111201|2011-11-03 12:30,3,96.65,96.7,96.61,96.61,25
20111201|2011-11-04 02:00,4,96.7,96.85,96.7,96.85,41
20111201|2011-11-04 02:30,4,96.8,96.8,96.65,96.7,113
20111201|2011-11-04 03:00,4,96.7,96.79,96.4,96.54,610
20111201|2011-11-04 03:30,4,96.54,96.72,96.36,96.41,317
20111201|2011-11-04 04:00,4,96.32,96.53,96.32,96.52,161
20111201|2011-11-04 04:30,4,96.53,96.65,96.49,96.53,201
20111201|2011-11-04 05:00,4,96.55,96.56,96.46,96.47,138
20111201|2011-11-04 05:30,4,96.41,96.45,96.15,96.23,323
20111201|2011-11-04 06:00,4,96.24,96.26,96.04,96.09,331
20111201|2011-11-04 06:30,4,96.09,96.24,96.08,96.2,204
20111201|2011-11-04 07:00,4,96.14,96.14,95.85,95.92,316
20111201|2011-11-04 07:30,4,95.97,95.97,95.49,95.49,283
20111201|2011-11-04 08:00,4,95.5,95.63,95.2,95.62,928
20111201|2011-11-04 08:30,4,95.63,95.77,95.25,95.3,646
20111201|2011-11-04 09:00,4,95.34,95.4,95.05,95.15,763
20111201|2011-11-04 09:30,4,95.19,95.38,94.93,95.3,1071
20111201|2011-11-04 10:00,4,95.32,95.42,95.15,95.27,1054
20111201|2011-11-04 10:30,4,95.31,95.42,95.2,95.39,411
20111201|2011-11-04 11:00,4,95.37,95.44,95.18,95.27,333
20111201|2011-11-04 11:30,4,95.26,95.33,95.25,95.25,58
20111201|2011-11-04 12:00,4,95.22,95.22,95.17,95.17,23
20111201|2011-11-04 12:30,4,95.17,95.2,95.13,95.2,40
20111201|2011-11-07 01:00,7,95.5,95.6,94.52,94.65,157
20111201|2011-11-07 01:30,7,94.58,94.65,94.05,94.09,425
20111201|2011-11-07 02:00,7,94.17,94.21,93.38,93.52,716
20111201|2011-11-07 02:30,7,93.44,93.8,93.34,93.53,1198
20111201|2011-11-07 03:00,7,93.53,93.7,93.48,93.7,442
20111201|2011-11-07 03:30,7,93.7,93.77,93.33,93.4,395
20111201|2011-11-07 04:00,7,93.39,93.43,93.26,93.34,230
20111201|2011-11-07 04:30,7,93.34,93.92,93.34,93.89,778
20111201|2011-11-07 05:00,7,93.89,94.46,93.81,94.29,1822
20111201|2011-11-07 05:30,7,94.3,94.36,93.7,93.75,421
20111201|2011-11-07 06:00,7,93.82,94.15,93.73,94.12,562
20111201|2011-11-07 06:30,7,94.14,94.6,94.11,94.4,1060
20111201|2011-11-07 07:00,7,94.39,94.46,93.97,94.11,616
20111201|2011-11-07 07:30,7,94.13,94.27,94.01,94.21,375
20111201|2011-11-07 08:00,7,94.21,94.4,94.14,94.4,555
20111201|2011-11-07 08:30,7,94.43,94.65,94.33,94.4,617
20111201|2011-11-07 09:00,7,94.42,94.42,94,94.02,659
20111201|2011-11-07 09:30,7,94.08,94.1,93.8,93.93,658
20111201|2011-11-07 10:00,7,93.92,93.92,93.01,93.15,1182
20111201|2011-11-07 10:30,7,93.2,93.2,92.67,92.89,314
20111201|2011-11-07 11:00,7,92.85,92.96,92.85,92.89,112
20111201|2011-11-07 11:30,7,92.85,93,92.8,92.86,57
20111201|2011-11-07 12:00,7,93,93,93,93,1
20111201|2011-11-07 16:30,7,93,93,93,93,2
20111201|2011-11-07 17:00,7,93,93,93,93,4
20111201|2011-11-08 01:00,8,92.76,93.14,92.76,93.13,67
20111201|2011-11-08 01:30,8,93.12,93.25,92.88,92.92,173
20111201|2011-11-08 02:00,8,92.97,93.35,92.94,93.26,443
20111201|2011-11-08 02:30,8,93.26,93.28,93.2,93.25,366
20111201|2011-11-08 03:00,8,93.29,93.55,93.29,93.52,664
20111201|2011-11-08 03:30,8,93.52,93.53,93.36,93.5,709
20111201|2011-11-08 04:00,8,93.48,93.75,93.45,93.69,561
20111201|2011-11-08 04:30,8,93.68,93.79,93.57,93.72,374
20111201|2011-11-08 05:00,8,93.68,93.7,93.39,93.44,340
20111201|2011-11-08 05:30,8,93.46,93.54,93.4,93.45,239
20111201|2011-11-08 06:00,8,93.46,93.47,93.37,93.44,181
20111201|2011-11-08 06:30,8,93.46,93.55,93.4,93.47,655
20111201|2011-11-08 07:00,8,93.47,93.55,93.4,93.5,569
20111201|2011-11-08 07:30,8,93.47,93.47,93.35,93.38,508
20111201|2011-11-08 08:00,8,93.44,93.47,93.4,93.42,235
20111201|2011-11-08 08:30,8,93.47,93.71,93.45,93.6,643
20111201|2011-11-08 09:00,8,93.57,93.63,93.08,93.12,1591
20111201|2011-11-08 09:30,8,93.1,93.16,92.88,92.99,1388
20111201|2011-11-08 10:00,8,92.93,92.98,92.59,92.59,685
20111201|2011-11-08 10:30,8,92.59,92.75,92.42,92.47,523
20111201|2011-11-08 11:00,8,92.47,92.49,92.32,92.47,367
20111201|2011-11-08 11:30,8,92.45,92.45,92.32,92.32,67
20111201|2011-11-08 12:00,8,92.38,92.38,92.38,92.38,1
20111201|2011-11-09 01:00,9,93.45,93.45,92.06,92.32,1091
20111201|2011-11-09 01:30,9,92.36,92.72,92.33,92.63,468
20111201|2011-11-09 02:00,9,92.67,92.75,92.55,92.62,1035
20111201|2011-11-09 02:30,9,92.61,92.67,92.32,92.4,605
20111201|2011-11-09 03:00,9,92.37,92.37,90.65,90.99,1868
20111201|2011-11-09 03:30,9,90.96,91.48,90.68,90.69,2245
20111201|2011-11-09 04:00,9,90.79,90.85,87.71,87.82,2691
20111201|2011-11-09 04:30,9,87.86,88.6,87.72,87.97,1948
20111201|2011-11-09 05:00,9,87.97,88.15,87.46,87.9,960
20111201|2011-11-09 05:30,9,87.84,88.02,87.64,87.87,521
20111201|2011-11-09 06:00,9,87.82,88.25,87.76,88.17,464
20111201|2011-11-09 06:30,9,88.15,88.95,87.96,88.78,1038
20111201|2011-11-09 07:00,9,88.8,89.08,88.41,88.55,902
20111201|2011-11-09 07:30,9,88.6,89.32,88.56,89.02,1352
20111201|2011-11-09 08:00,9,89.02,89.37,88.99,89.15,577
20111201|2011-11-09 08:30,9,89.2,89.23,88.24,88.65,1016
20111201|2011-11-09 09:00,9,88.65,89.11,88.55,89.04,597
20111201|2011-11-09 09:30,9,89.07,89.15,88.72,89.11,693
20111201|2011-11-09 10:00,9,89.14,89.45,89.06,89.41,933
20111201|2011-11-09 10:30,9,89.45,89.45,89.28,89.28,201
20111201|2011-11-09 11:00,9,89.28,89.43,89.17,89.18,222
20111201|2011-11-09 11:30,9,89.2,89.4,89.15,89.35,111
20111201|2011-11-10 01:00,10,88,88.7,87.64,88.15,395
20111201|2011-11-10 01:30,10,88.2,88.81,88.15,88.62,628
20111201|2011-11-10 02:00,10,88.63,89.46,88.54,89.29,922
20111201|2011-11-10 02:30,10,89.32,90.38,89.14,90.18,1850
20111201|2011-11-10 03:00,10,90.12,90.17,89.6,89.6,1637
20111201|2011-11-10 03:30,10,89.65,90.68,89.58,90.48,1498
20111201|2011-11-10 04:00,10,90.48,91.23,90.48,90.84,3348
20111201|2011-11-10 04:30,10,90.84,90.9,90.04,90.5,1473
20111201|2011-11-10 05:00,10,90.41,90.68,90.26,90.6,807
20111201|2011-11-10 05:30,10,90.56,91.35,90.52,91.31,411
20111201|2011-11-10 06:00,10,91.24,91.63,91.11,91.56,1200
20111201|2011-11-10 06:30,10,91.58,92,91.5,91.7,1425
20111201|2011-11-10 07:00,10,91.68,92.11,91.57,92.05,1053
20111201|2011-11-10 07:30,10,92.05,92.17,91.75,91.85,954
20111201|2011-11-10 08:00,10,91.85,91.85,91.39,91.4,797
20111201|2011-11-10 08:30,10,91.38,91.38,91.06,91.06,1189
20111201|2011-11-10 09:00,10,91.07,91.09,90.8,90.86,1224
20111201|2011-11-10 09:30,10,90.85,90.97,90.64,90.9,924
20111201|2011-11-10 10:00,10,90.9,91.07,90.9,91.02,424
20111201|2011-11-10 10:30,10,91.02,91.5,91.02,91.43,216
20111201|2011-11-10 11:00,10,91.44,91.44,91.34,91.41,53
20111201|2011-11-10 11:30,10,91.3,91.48,91.27,91.45,29
20111201|2011-11-11 01:00,11,91.87,91.87,91.21,91.55,44
20111201|2011-11-11 01:30,11,91.48,91.9,91.35,91.9,78
20111201|2011-11-11 02:00,11,91.9,92.89,91.89,92.88,924
20111201|2011-11-11 02:30,11,92.86,93.22,92.46,92.65,1346
20111201|2011-11-11 03:00,11,92.63,92.86,92.57,92.8,1008
20111201|2011-11-11 03:30,11,92.82,93.14,92.82,93.05,660
20111201|2011-11-11 04:00,11,93.01,93.09,92.9,93,281
20111201|2011-11-11 04:30,11,92.99,93,92.48,92.74,794
20111201|2011-11-11 05:00,11,92.72,92.8,92.45,92.51,670
20111201|2011-11-11 05:30,11,92.5,92.64,92.26,92.36,434
20111201|2011-11-11 06:00,11,92.39,92.72,92.34,92.72,251
20111201|2011-11-11 06:30,11,92.67,92.79,92.6,92.6,352
20111201|2011-11-11 07:00,11,92.57,93.09,92.56,93.02,613
20111201|2011-11-11 07:30,11,93,93.2,92.96,93.2,525
20111201|2011-11-11 08:00,11,93.18,93.56,92.97,93.5,922
20111201|2011-11-11 08:30,11,93.49,93.82,93.39,93.74,1489
20111201|2011-11-11 09:00,11,93.73,93.9,93.42,93.49,1829
20111201|2011-11-11 09:30,11,93.49,93.55,93.32,93.47,563
20111201|2011-11-11 10:00,11,93.47,93.89,93.45,93.85,594
20111201|2011-11-11 10:30,11,93.87,94.11,93.8,93.93,273
20111201|2011-11-11 11:00,11,93.85,94.15,93.85,94.15,201
20111201|2011-11-11 11:30,11,94.01,94.01,93.81,93.81,100
20111201|2011-11-14 01:00,14,93.92,94.7,93.92,94.34,737
20111201|2011-11-14 01:30,14,94.35,94.49,94.1,94.24,442
20111201|2011-11-14 02:00,14,94.25,94.48,94.11,94.33,558
20111201|2011-11-14 02:30,14,94.33,94.46,94.23,94.44,2179
20111201|2011-11-14 03:00,14,94.44,94.47,94.3,94.36,1134
20111201|2011-11-14 03:30,14,94.36,94.43,93.85,93.92,1729
20111201|2011-11-14 04:00,14,93.92,94.33,93.87,94.29,1306
20111201|2011-11-14 04:30,14,94.22,94.22,93.35,93.38,881
20111201|2011-11-14 05:00,14,93.41,93.46,92.85,92.96,1162
20111201|2011-11-14 05:30,14,93,93.54,92.97,93.04,1060
20111201|2011-11-14 06:00,14,93.06,93.09,92.24,92.32,942
20111201|2011-11-14 06:30,14,92.31,92.63,92.05,92.45,788
20111201|2011-11-14 07:00,14,92.43,92.8,92.34,92.74,575
20111201|2011-11-14 07:30,14,92.74,92.8,92.31,92.37,528
20111201|2011-11-14 08:00,14,92.37,92.42,91.68,91.8,1098
20111201|2011-11-14 08:30,14,91.8,92.36,91.7,92.22,1383
20111201|2011-11-14 09:00,14,92.28,92.32,92.1,92.23,788
20111201|2011-11-14 09:30,14,92.21,92.26,92.13,92.26,449
20111201|2011-11-14 10:00,14,92.29,92.37,91.99,92.04,519
20111201|2011-11-14 10:30,14,92.03,92.04,91.7,91.77,325
20111201|2011-11-14 11:00,14,91.75,91.85,91.65,91.65,208
20111201|2011-11-14 11:30,14,91.72,91.8,91.51,91.51,78
20111201|2011-11-15 01:00,15,91.99,92,91.3,91.5,147
20111201|2011-11-15 01:30,15,91.51,91.54,90.9,91,330
20111201|2011-11-15 02:00,15,91,91.3,90.83,91.07,1222
20111201|2011-11-15 02:30,15,91.07,91.1,90.86,90.99,787
20111201|2011-11-15 03:00,15,90.99,91.09,90.6,90.65,422
20111201|2011-11-15 03:30,15,90.65,90.88,90.65,90.76,399
20111201|2011-11-15 04:00,15,90.78,90.92,90.5,90.5,903
20111201|2011-11-15 04:30,15,90.5,90.58,89.74,90.1,1063
20111201|2011-11-15 05:00,15,90.11,90.12,89.84,89.97,553
20111201|2011-11-15 05:30,15,89.98,90.04,89.85,90,444
20111201|2011-11-15 06:00,15,90.04,90.35,90.04,90.18,433
20111201|2011-11-15 06:30,15,90.18,90.24,89.85,89.85,325
20111201|2011-11-15 07:00,15,89.88,90.23,89.73,90.23,417
20111201|2011-11-15 07:30,15,90.24,90.81,90.21,90.36,1377
20111201|2011-11-15 08:00,15,90.4,90.46,89.92,90.24,930
20111201|2011-11-15 08:30,15,90.24,90.5,90.04,90.4,628
20111201|2011-11-15 09:00,15,90.43,90.45,89.63,89.9,693
20111201|2011-11-15 09:30,15,89.9,90.04,89.77,89.83,748
20111201|2011-11-15 10:00,15,89.86,89.95,89.32,89.45,615
20111201|2011-11-15 10:30,15,89.45,89.7,89.45,89.66,269
20111201|2011-11-15 11:00,15,89.73,90.07,89.73,90.03,348
20111201|2011-11-15 11:30,15,90,90.17,89.92,90.17,235
20111201|2011-11-16 01:00,16,89.73,90.1,89.51,90.1,142
20111201|2011-11-16 01:30,16,90.1,90.35,89.88,90.34,358
20111201|2011-11-16 02:00,16,90.38,91.31,90.38,91.1,1439
20111201|2011-11-16 02:30,16,91.1,91.75,90.88,91.67,1017
20111201|2011-11-16 03:00,16,91.62,91.62,91.05,91.18,804
20111201|2011-11-16 03:30,16,91.24,91.71,91.24,91.58,849
20111201|2011-11-16 04:00,16,91.58,91.88,91.52,91.66,710
20111201|2011-11-16 04:30,16,91.66,91.66,90.34,90.58,1010
20111201|2011-11-16 05:00,16,90.6,90.79,90.13,90.13,1209
20111201|2011-11-16 05:30,16,90.11,90.21,89.25,89.35,1307
20111201|2011-11-16 06:00,16,89.37,90.27,89.25,89.73,763
20111201|2011-11-16 06:30,16,89.64,89.91,89.6,89.74,350
20111201|2011-11-16 07:00,16,89.8,90.36,89.77,90.2,385
20111201|2011-11-16 07:30,16,90.21,90.33,89.83,90.08,417
20111201|2011-11-16 08:00,16,90.08,90.38,90.08,90.28,345
20111201|2011-11-16 08:30,16,90.28,90.42,90.1,90.41,515
20111201|2011-11-16 09:00,16,90.4,90.43,90.09,90.35,520
20111201|2011-11-16 09:30,16,90.35,90.5,90.15,90.15,449
20111201|2011-11-16 10:00,16,90.19,90.34,89.89,89.98,315
20111201|2011-11-16 10:30,16,89.99,90.05,89.81,90,275
20111201|2011-11-16 11:00,16,90.01,90.17,89.99,90.04,62
20111201|2011-11-16 11:30,16,90,90.06,89.93,90.02,40
20111201|2011-11-17 01:00,17,89.98,90,89.7,90,68
20111201|2011-11-17 01:30,17,89.96,90,89.56,89.66,104
20111201|2011-11-17 02:00,17,89.69,90.13,89.69,89.84,786
20111201|2011-11-17 02:30,17,89.83,90.05,89.73,89.94,579
20111201|2011-11-17 03:00,17,89.95,89.99,89.52,89.59,533
20111201|2011-11-17 03:30,17,89.64,89.67,88.8,89.44,1402
20111201|2011-11-17 04:00,17,89.43,89.5,89.22,89.5,905
20111201|2011-11-17 04:30,17,89.52,89.95,89.48,89.7,864
20111201|2011-11-17 05:00,17,89.7,89.82,89.6,89.75,743
20111201|2011-11-17 05:30,17,89.8,89.89,89.66,89.74,201
20111201|2011-11-17 06:00,17,89.72,90.19,89.71,90.19,952
20111201|2011-11-17 06:30,17,90.19,91.24,90.15,90.93,1230
20111201|2011-11-17 07:00,17,90.93,91.17,90.56,90.91,741
20111201|2011-11-17 07:30,17,90.93,91.2,90.9,91.1,745
20111201|2011-11-17 08:00,17,91.08,91.46,91.01,91.15,1050
20111201|2011-11-17 08:30,17,91.17,91.36,91.15,91.26,500
20111201|2011-11-17 09:00,17,91.24,91.5,91.16,91.41,664
20111201|2011-11-17 09:30,17,91.4,91.4,91.09,91.29,334
20111201|2011-11-17 10:00,17,91.28,91.36,91.22,91.28,335
20111201|2011-11-17 10:30,17,91.28,91.39,91.25,91.25,160
20111201|2011-11-17 11:00,17,91.3,91.45,91.3,91.45,24
20111201|2011-11-17 11:30,17,91.4,91.4,91.18,91.18,56
20111201|2011-11-17 17:00,17,91.18,91.18,91.18,91.18,1
20111201|2011-11-18 01:00,18,90.99,91.4,90.77,91.3,168
20111201|2011-11-18 01:30,18,91.25,91.25,91.06,91.2,142
20111201|2011-11-18 02:00,18,91.2,91.29,91.07,91.29,224
20111201|2011-11-18 02:30,18,91.22,91.79,91.2,91.75,570
20111201|2011-11-18 03:00,18,91.72,92.09,91.7,91.97,695
20111201|2011-11-18 03:30,18,91.97,92.4,91.88,92.27,448
20111201|2011-11-18 04:00,18,92.29,92.34,92.03,92.03,485
20111201|2011-11-18 04:30,18,92.06,92.12,91.84,91.9,300
20111201|2011-11-18 05:00,18,91.86,91.87,91.52,91.78,335
20111201|2011-11-18 05:30,18,91.8,92.35,91.8,92.2,438
20111201|2011-11-18 06:00,18,92.24,92.55,92.2,92.5,304
20111201|2011-11-18 06:30,18,92.5,92.78,92.48,92.6,665
20111201|2011-11-18 07:00,18,92.59,92.61,92.21,92.32,306
20111201|2011-11-18 07:30,18,92.33,92.33,92.1,92.22,192
20111201|2011-11-18 08:00,18,92.22,92.31,92.03,92.15,810
20111201|2011-11-18 08:30,18,92.15,92.22,91.8,92.03,1053
20111201|2011-11-18 09:00,18,91.99,92.4,91.93,92.35,643
20111201|2011-11-18 09:30,18,92.32,92.79,92.32,92.6,684
20111201|2011-11-18 10:00,18,92.59,92.77,92.45,92.46,401
20111201|2011-11-18 10:30,18,92.44,92.49,92.29,92.29,118
20111201|2011-11-18 11:00,18,92.3,92.31,92.02,92.02,12
20111201|2011-11-18 11:30,18,92.27,92.4,92.27,92.4,4
20111201|2011-11-21 01:00,21,92.51,92.92,92.4,92.78,324
20111201|2011-11-21 01:30,21,92.85,93.1,92.77,92.97,347
20111201|2011-11-21 02:00,21,92.97,92.97,92.4,92.67,484
20111201|2011-11-21 02:30,21,92.66,92.69,91.8,92.24,811
20111201|2011-11-21 03:00,21,92.24,92.35,92.14,92.26,649
20111201|2011-11-21 03:30,21,92.24,92.44,92.13,92.25,449
20111201|2011-11-21 04:00,21,92.25,92.66,92.2,92.51,519
20111201|2011-11-21 04:30,21,92.52,92.57,92.37,92.57,499
20111201|2011-11-21 05:00,21,92.55,92.66,92.27,92.3,345
20111201|2011-11-21 05:30,21,92.28,92.56,92.17,92.55,557
20111201|2011-11-21 06:00,21,92.55,92.57,92.5,92.55,429
20111201|2011-11-21 06:30,21,92.55,92.57,92.47,92.53,139
20111201|2011-11-21 07:00,21,92.53,92.56,92.36,92.5,354
20111201|2011-11-21 07:30,21,92.5,92.58,92.46,92.55,175
20111201|2011-11-21 08:00,21,92.55,92.6,92.4,92.49,282
20111201|2011-11-21 08:30,21,92.5,92.55,92.37,92.48,586
20111201|2011-11-21 09:00,21,92.48,92.6,92.43,92.56,527
20111201|2011-11-21 09:30,21,92.55,92.6,92.5,92.6,230
20111201|2011-11-21 10:00,21,92.58,92.76,92.51,92.71,683
20111201|2011-11-21 10:30,21,92.73,92.74,92.53,92.56,402
20111201|2011-11-21 11:00,21,92.6,92.6,92.5,92.55,155
20111201|2011-11-21 11:30,21,92.5,92.52,92.45,92.5,81
20111201|2011-11-22 01:00,22,92.66,92.75,92.6,92.66,106
20111201|2011-11-22 01:30,22,92.6,92.64,92.53,92.6,76
20111201|2011-11-22 02:00,22,92.52,92.85,92.5,92.72,840
20111201|2011-11-22 02:30,22,92.74,92.82,92.69,92.77,311
20111201|2011-11-22 03:00,22,92.77,92.78,92.36,92.6,411
20111201|2011-11-22 03:30,22,92.6,92.65,92.55,92.64,179
20111201|2011-11-22 04:00,22,92.65,92.72,92.5,92.57,325
20111201|2011-11-22 04:30,22,92.58,92.6,92.14,92.23,901
20111201|2011-11-22 05:00,22,92.24,92.43,92.24,92.3,425
20111201|2011-11-22 05:30,22,92.3,92.38,92.1,92.16,829
20111201|2011-11-22 06:00,22,92.25,92.25,92.12,92.18,125
20111201|2011-11-22 06:30,22,92.19,92.28,91.97,91.97,376
20111201|2011-11-22 07:00,22,91.98,92,91.58,91.8,517
20111201|2011-11-22 07:30,22,91.78,91.96,91.6,91.86,614
20111201|2011-11-22 08:00,22,91.86,92.01,91.63,92.01,622
20111201|2011-11-22 08:30,22,92.05,92.05,91.66,91.82,522
20111201|2011-11-22 09:00,22,91.84,91.86,91.48,91.71,384
20111201|2011-11-22 09:30,22,91.71,91.74,91.43,91.59,401
20111201|2011-11-22 10:00,22,91.6,91.7,91.53,91.55,267
20111201|2011-11-22 10:30,22,91.55,91.55,91.18,91.27,482
20111201|2011-11-22 11:00,22,91.27,91.4,91.24,91.29,315
20111201|2011-11-22 11:30,22,91.36,91.37,91.23,91.34,21
20111201|2011-11-23 01:00,23,91.34,91.34,90.84,91.1,166
20111201|2011-11-23 01:30,23,91.1,91.14,91.05,91.05,60
20111201|2011-11-23 02:00,23,91.01,91.01,90.85,90.94,200
20111201|2011-11-23 02:30,23,90.9,91.24,90.82,90.96,233
20111201|2011-11-23 03:00,23,90.96,91.22,90.93,91.19,473
20111201|2011-11-23 03:30,23,91.21,91.31,91.06,91.16,293
20111201|2011-11-23 04:00,23,91.16,91.21,91,91.05,335
20111201|2011-11-23 04:30,23,91.08,91.08,90.84,90.97,201
20111201|2011-11-23 05:00,23,90.97,91.01,90.86,91,196
20111201|2011-11-23 05:30,23,91.03,91.05,90.96,91,66
20111201|2011-11-23 06:00,23,91.03,91.11,91.03,91.1,223
20111201|2011-11-23 06:30,23,91.1,91.1,90.88,90.93,245
20111201|2011-11-23 07:00,23,90.93,91,90.73,90.73,424
20111201|2011-11-23 07:30,23,90.73,90.82,90.5,90.6,299
20111201|2011-11-23 08:00,23,90.57,90.76,90.43,90.71,518
20111201|2011-11-23 08:30,23,90.72,90.81,90.59,90.62,159
20111201|2011-11-23 09:00,23,90.6,90.75,90.57,90.61,218
20111201|2011-11-23 09:30,23,90.63,90.75,90.5,90.7,475
20111201|2011-11-23 10:00,23,90.7,90.8,90.6,90.66,307
20111201|2011-11-23 10:30,23,90.68,90.68,90.45,90.45,138
20111201|2011-11-23 11:00,23,90.43,90.51,90.17,90.49,74
20111201|2011-11-23 11:30,23,90.58,90.63,90.55,90.55,17
20111201|2011-11-24 01:00,24,90.87,90.98,90.75,90.87,134
20111201|2011-11-24 01:30,24,90.87,91.2,90.87,90.95,147
20111201|2011-11-24 02:00,24,90.94,91.15,90.85,91.15,146
20111201|2011-11-24 02:30,24,91.23,91.31,91.13,91.22,170
20111201|2011-11-24 03:00,24,91.23,91.3,90.9,91.05,314
20111201|2011-11-24 03:30,24,91.04,91.14,90.83,90.85,392
20111201|2011-11-24 04:00,24,90.88,90.88,90.47,90.61,653
20111201|2011-11-24 04:30,24,90.62,90.65,90.44,90.44,311
20111201|2011-11-24 05:00,24,90.42,90.58,90.42,90.55,331
20111201|2011-11-24 05:30,24,90.55,90.75,90.55,90.7,152
20111201|2011-11-24 06:00,24,90.75,90.91,90.67,90.7,382
20111201|2011-11-24 06:30,24,90.66,90.66,90.6,90.64,42
20111201|2011-11-24 07:00,24,90.6,90.61,90.45,90.6,202
20111201|2011-11-24 07:30,24,90.6,90.6,89.9,90.3,415
20111201|2011-11-24 08:00,24,90.27,90.3,90.15,90.18,310
20111201|2011-11-24 08:30,24,90.18,90.3,90.03,90.21,573
20111201|2011-11-24 09:00,24,90.15,90.15,89.98,90.04,456
20111201|2011-11-24 09:30,24,90.03,90.2,90.03,90.05,331
20111201|2011-11-24 10:00,24,90.02,90.16,89.99,90.1,327
20111201|2011-11-24 10:30,24,90.17,90.17,89.9,89.9,201
20111201|2011-11-24 11:00,24,89.92,89.99,89.9,89.97,46
20111201|2011-11-24 11:30,24,89.97,89.97,89.96,89.96,2
20111201|2011-11-25 01:00,25,90.37,90.37,90,90.05,79
20111201|2011-11-25 01:30,25,90.01,90.05,89.85,90.04,109
20111201|2011-11-25 02:00,25,89.99,90.21,89.99,90.1,104
20111201|2011-11-25 02:30,25,90.01,90.01,89.22,89.5,286
20111201|2011-11-25 03:00,25,89.54,89.8,89.54,89.66,289
20111201|2011-11-25 03:30,25,89.69,89.74,89.53,89.55,349
20111201|2011-11-25 04:00,25,89.57,89.57,88.95,88.95,788
20111201|2011-11-25 04:30,25,88.91,89.13,88.62,89.08,696
20111201|2011-11-25 05:00,25,89.05,89.07,88.86,88.88,166
20111201|2011-11-25 05:30,25,88.9,88.9,88.75,88.79,193
20111201|2011-11-25 06:00,25,88.79,88.9,88.7,88.9,291
20111201|2011-11-25 06:30,25,88.9,88.98,88.85,88.85,198
20111201|2011-11-25 07:00,25,88.9,88.9,88.79,88.79,112
20111201|2011-11-25 07:30,25,88.79,88.98,88.64,88.98,281
20111201|2011-11-25 08:00,25,89,89.19,88.9,89.1,227
20111201|2011-11-25 08:30,25,89.2,89.21,88.97,89.1,297
20111201|2011-11-25 09:00,25,89.08,89.2,89.03,89.2,149
20111201|2011-11-25 09:30,25,89.26,89.31,89.18,89.21,176
20111201|2011-11-25 10:00,25,89.26,89.45,89.18,89.4,262
20111201|2011-11-25 10:30,25,89.4,89.4,89.1,89.23,100
20111201|2011-11-25 11:00,25,89.11,89.11,89.04,89.04,29
20111201|2011-11-25 11:30,25,89.19,89.2,89.15,89.15,17
20111201|2011-11-28 01:00,28,91.94,92,89.76,89.96,445
20111201|2011-11-28 01:30,28,89.97,90.35,89.65,90.11,256
20111201|2011-11-28 02:00,28,90.15,90.39,90.15,90.37,491
20111201|2011-11-28 02:30,28,90.36,90.57,90.2,90.51,417
20111201|2011-11-28 03:00,28,90.48,90.72,90.36,90.56,450
20111201|2011-11-28 03:30,28,90.52,90.67,90.18,90.23,512
20111201|2011-11-28 04:00,28,90.17,90.49,90.16,90.44,433
20111201|2011-11-28 04:30,28,90.4,90.44,90.34,90.37,150
20111201|2011-11-28 05:00,28,90.36,90.5,90.35,90.4,227
20111201|2011-11-28 05:30,28,90.4,90.46,90.34,90.4,225
20111201|2011-11-28 06:00,28,90.36,90.38,90.21,90.28,171
20111201|2011-11-28 06:30,28,90.24,90.26,90.2,90.25,75
20111201|2011-11-28 07:00,28,90.15,90.18,89.9,90.05,207
20111201|2011-11-28 07:30,28,90,90.2,89.96,89.96,187
20111201|2011-11-28 08:00,28,89.96,90.07,89.92,89.99,349
20111201|2011-11-28 08:30,28,90,90,89.89,89.92,352
20111201|2011-11-28 09:00,28,89.91,89.97,89.72,89.78,351
20111201|2011-11-28 09:30,28,89.74,89.78,89.44,89.44,333
20111201|2011-11-28 10:00,28,89.43,89.5,89.25,89.41,269
20111201|2011-11-28 10:30,28,89.39,89.4,89.32,89.32,39
20111201|2011-11-28 11:00,28,89.37,89.37,89.32,89.32,28
20111201|2011-11-28 11:30,28,89.35,89.59,89.35,89.59,11
20111201|2011-11-29 01:00,29,89.33,89.33,88.9,89.11,193
20111201|2011-11-29 01:30,29,89.18,89.31,89,89,632
20111201|2011-11-29 02:00,29,88.97,88.97,88.7,88.7,439
20111201|2011-11-29 02:30,29,88.74,88.74,88.36,88.36,836
20111201|2011-11-29 03:00,29,88.37,88.7,88.37,88.67,625
20111201|2011-11-29 03:30,29,88.69,88.76,88.4,88.5,1748
20111201|2011-11-29 04:00,29,88.5,89.49,88.46,89.22,1936
20111201|2011-11-29 04:30,29,89.21,89.25,88.5,88.75,1213
20111201|2011-11-29 05:00,29,88.79,88.79,88.56,88.71,306
20111201|2011-11-29 05:30,29,88.67,88.71,88.45,88.7,545
20111201|2011-11-29 06:00,29,88.7,88.84,88.65,88.84,215
20111201|2011-11-29 06:30,29,88.8,88.84,88.73,88.79,110
20111201|2011-11-29 07:00,29,88.78,89.09,88.73,89.09,171
20111201|2011-11-29 07:30,29,89.02,89.02,88.8,88.93,190
20111201|2011-11-29 08:00,29,88.94,88.95,88.75,88.87,352
20111201|2011-11-29 08:30,29,88.85,89.08,88.81,89.02,509
20111201|2011-11-29 09:00,29,89.03,89.2,88.97,89.11,752
20111201|2011-11-29 09:30,29,89.11,89.38,89.11,89.3,489
20111201|2011-11-29 10:00,29,89.3,89.4,89.1,89.1,468
20111201|2011-11-29 10:30,29,89.08,89.19,89.05,89.18,186
20111201|2011-11-29 11:00,29,89.1,89.25,89.1,89.25,7
20111201|2011-11-29 11:30,29,89.18,89.22,89.12,89.15,11
20111201|2011-11-30 01:00,30,88.93,88.96,88.63,88.63,91
20111201|2011-11-30 01:30,30,88.7,88.75,88.6,88.69,64
20111201|2011-11-30 02:00,30,88.68,88.7,88.49,88.53,316
20111201|2011-11-30 02:30,30,88.53,88.85,88.48,88.74,149
20111201|2011-11-30 03:00,30,88.72,89.05,88.72,89.01,359
20111201|2011-11-30 03:30,30,89.01,89.18,89,89.03,566
20111201|2011-11-30 04:00,30,89.03,89.1,89,89.05,306
20111201|2011-11-30 04:30,30,89.03,89.04,88.91,88.91,184
20111201|2011-11-30 05:00,30,88.91,89.12,88.89,89.12,603
20111201|2011-11-30 05:30,30,89.12,89.25,89.1,89.15,214
20111201|2011-11-30 06:00,30,89.12,89.12,88.92,88.95,253
20111201|2011-11-30 06:30,30,88.95,88.95,88.83,88.86,227
20111201|2011-11-30 07:00,30,88.88,89.32,88.88,89.23,1289
20111201|2011-11-30 07:30,30,89.24,89.94,89.24,89.88,1585
20111201|2011-11-30 08:00,30,89.92,90.61,89.91,89.98,1579
20111201|2011-11-30 08:30,30,89.96,90.4,89.81,90.3,463
20111201|2011-11-30 09:00,30,90.29,90.7,90.21,90.5,869
20111201|2011-11-30 09:30,30,90.43,90.91,90.37,90.77,895
20111201|2011-11-30 10:00,30,90.74,90.95,90.69,90.8,481
20111201|2011-11-30 10:30,30,90.79,90.86,90.7,90.8,201
20111201|2011-11-30 11:00,30,90.75,91.01,90.75,90.92,321
20111201|2011-11-30 11:30,30,90.93,90.97,90.9,90.93,97
20111201|2011-12-01 01:00,1,90.6,90.95,90.6,90.95,58
20111201|2011-12-01 01:30,1,90.95,91.24,90.94,91,202
20111201|2011-12-01 02:00,1,91.04,91.11,90.65,90.92,599
20111201|2011-12-01 02:30,1,90.91,91.07,90.82,90.89,225
20111201|2011-12-01 03:00,1,90.87,90.97,90.64,90.93,522
20111201|2011-12-01 03:30,1,90.94,92.29,90.9,92.11,1071
20111201|2011-12-01 04:00,1,92.11,92.12,91.79,92.08,1014
20111201|2011-12-01 04:30,1,92.08,92.74,92.04,92.39,920
20111201|2011-12-01 05:00,1,92.38,92.38,91.86,92.01,617
20111201|2011-12-01 05:30,1,92,92.08,91.92,92.08,219
20111201|2011-12-01 06:00,1,92.06,92.25,92.05,92.24,282
20111201|2011-12-01 06:30,1,92.22,92.22,91.95,92,508
20111201|2011-12-01 07:00,1,91.98,92.01,91.81,91.83,168
20111201|2011-12-01 07:30,1,91.82,91.88,91.55,91.66,615
20111201|2011-12-01 08:00,1,91.64,91.93,91.64,91.93,468
20111201|2011-12-01 08:30,1,91.87,92.5,91.86,92.3,457
20111201|2011-12-01 09:00,1,92.4,93,92.4,92.89,685
20111201|2011-12-01 09:30,1,92.86,93.39,92.81,92.89,865
20111201|2011-12-01 10:00,1,92.89,93.31,92.76,92.89,1178
20111201|2011-12-01 10:30,1,92.89,93.1,92.82,93,201
20111201|2011-12-01 11:00,1,93.02,93.15,93.02,93.15,263
20111201|2011-12-01 11:30,1,93.18,93.35,93.15,93.35,68
20111201|2011-12-02 01:00,2,93.27,93.48,93.25,93.32,191
20111201|2011-12-02 01:30,2,93.34,93.82,93.3,93.82,300
20111201|2011-12-02 02:00,2,93.78,94.1,93.58,93.86,682
20111201|2011-12-02 02:30,2,93.86,94.24,93.75,94.14,500
20111201|2011-12-02 03:00,2,94.16,94.27,93.88,94.06,527
20111201|2011-12-02 03:30,2,94.03,94.17,93.85,94.15,643
20111201|2011-12-02 04:00,2,94.09,94.45,94.08,94.4,353
20111201|2011-12-02 04:30,2,94.4,94.71,94.36,94.5,715
20111201|2011-12-02 05:00,2,94.48,94.5,94.3,94.43,491
20111201|2011-12-02 05:30,2,94.41,94.5,94.2,94.35,352
20111201|2011-12-02 06:00,2,94.37,94.38,93.68,93.85,969
20111201|2011-12-02 06:30,2,93.85,93.9,93.5,93.5,322
20111201|2011-12-02 07:00,2,93.5,94.25,93.4,94.24,455
20111201|2011-12-02 07:30,2,94.14,94.35,93.75,93.86,588
20111201|2011-12-02 08:00,2,93.85,93.9,93.74,93.85,307
20111201|2011-12-02 08:30,2,93.83,93.83,93.49,93.58,400
20111201|2011-12-02 09:00,2,93.57,93.67,93.5,93.6,395
20111201|2011-12-02 09:30,2,93.53,93.62,92.94,93.05,618
20111201|2011-12-02 10:00,2,93.05,93.1,92.63,92.97,622
20111201|2011-12-02 10:30,2,92.87,92.89,92.66,92.8,278
20111201|2011-12-02 11:00,2,92.9,93,92.8,92.85,61
20111201|2011-12-02 11:30,2,92.94,92.95,92.8,92.8,10
20111201|2011-12-05 01:00,5,93.4,94.09,93.4,94.09,184
20111201|2011-12-05 01:30,5,94.1,94.67,94,94.56,544
20111201|2011-12-05 02:00,5,94.56,94.92,94.55,94.85,1198
20111201|2011-12-05 02:30,5,94.87,95.02,94.75,94.78,594
20111201|2011-12-05 03:00,5,94.77,95.14,94.56,95.1,575
20111201|2011-12-05 03:30,5,95.08,95.52,95.07,95.49,631
20111201|2011-12-05 04:00,5,95.46,96.26,95.45,96.26,1117
20111201|2011-12-05 04:30,5,96.24,96.33,95.91,96.17,953
20111201|2011-12-05 05:00,5,96.15,96.15,95.71,96.03,577
20111201|2011-12-05 05:30,5,96.04,96.11,95.95,96.03,479
20111201|2011-12-05 06:00,5,96.03,96.25,95.96,96.08,290
20111201|2011-12-05 06:30,5,96.08,96.19,96.05,96.19,200
20111201|2011-12-05 07:00,5,96.23,96.64,96.2,96.64,785
20111201|2011-12-05 07:30,5,96.6,96.7,96.51,96.61,419
20111201|2011-12-05 08:00,5,96.62,96.7,96.49,96.7,514
20111201|2011-12-05 08:30,5,96.7,97.38,96.65,97.34,1605
20111201|2011-12-05 09:00,5,97.33,97.62,97.25,97.62,1305
20111201|2011-12-05 09:30,5,97.59,97.78,97.52,97.55,1287
20111201|2011-12-05 10:00,5,97.54,97.82,97.52,97.67,950
20111201|2011-12-05 10:30,5,97.7,97.76,97.51,97.76,959
20111201|2011-12-05 11:00,5,97.69,97.93,97.64,97.78,152
20111201|2011-12-05 11:30,5,97.79,97.93,97.73,97.86,35
20111201|2011-12-06 01:00,6,97.58,97.58,96.86,97.13,2632
20111201|2011-12-06 01:30,6,97.13,97.55,97.02,97.47,459
20111201|2011-12-06 02:00,6,97.46,98.04,97.34,97.93,694
20111201|2011-12-06 02:30,6,97.96,97.97,97.49,97.57,490
20111201|2011-12-06 03:00,6,97.54,97.55,97.3,97.31,409
20111201|2011-12-06 03:30,6,97.3,97.58,97.3,97.4,358
20111201|2011-12-06 04:00,6,97.5,97.53,97.4,97.5,273
20111201|2011-12-06 04:30,6,97.44,97.95,97.43,97.95,540
20111201|2011-12-06 05:00,6,97.95,98.47,97.83,98.46,738
20111201|2011-12-06 05:30,6,98.44,98.83,98.43,98.62,753
20111201|2011-12-06 06:00,6,98.59,98.59,98.4,98.43,111
20111201|2011-12-06 06:30,6,98.43,98.43,98.18,98.21,280
20111201|2011-12-06 07:00,6,98.23,98.34,97.89,97.89,372
20111201|2011-12-06 07:30,6,97.92,97.93,97.56,97.6,473
20111201|2011-12-06 08:00,6,97.6,97.88,97.59,97.76,342
20111201|2011-12-06 08:30,6,97.76,97.88,97.7,97.87,146
20111201|2011-12-06 09:00,6,97.87,98.06,97.87,98.02,427
20111201|2011-12-06 09:30,6,97.98,98.32,97.9,98.27,575
20111201|2011-12-06 10:00,6,98.27,98.29,98,98.09,621
20111201|2011-12-06 10:30,6,98.08,98.14,97.88,97.88,165
20111201|2011-12-06 11:00,6,97.99,98,97.99,98,6
20111201|2011-12-06 11:30,6,98.06,98.15,98.06,98.14,9
20111201|2011-12-06 16:30,6,98.14,98.14,98.14,98.14,1
20111201|2011-12-07 01:00,7,97.85,98.13,97.85,98.13,34
20111201|2011-12-07 01:30,7,98.18,98.32,98.11,98.23,275
20111201|2011-12-07 02:00,7,98.24,98.67,98.24,98.63,208
20111201|2011-12-07 02:30,7,98.63,98.99,98.55,98.99,216
20111201|2011-12-07 03:00,7,98.92,98.92,98.66,98.77,318
20111201|2011-12-07 03:30,7,98.73,98.79,98.67,98.75,150
20111201|2011-12-07 04:00,7,98.73,98.73,98.3,98.44,340
20111201|2011-12-07 04:30,7,98.47,98.5,98.15,98.35,384
20111201|2011-12-07 05:00,7,98.32,98.32,98.15,98.19,171
20111201|2011-12-07 05:30,7,98.2,98.2,98.05,98.05,201
20111201|2011-12-07 06:00,7,98.02,98.05,97.75,97.94,104
20111201|2011-12-07 06:30,7,97.89,98.04,97.77,97.82,194
20111201|2011-12-07 07:00,7,97.83,97.83,96.99,97.08,484
20111201|2011-12-07 07:30,7,97,97.43,97,97.3,449
20111201|2011-12-07 08:00,7,97.24,97.25,96.5,96.5,200
20111201|2011-12-07 08:30,7,96.35,96.55,96.17,96.53,404
20111201|2011-12-07 09:00,7,96.58,96.75,96.35,96.7,236
20111201|2011-12-07 09:30,7,96.7,96.72,96.31,96.64,378
20111201|2011-12-07 10:00,7,96.6,96.86,96.52,96.86,354
20111201|2011-12-07 10:30,7,96.85,96.88,96.85,96.87,7
20111201|2011-12-07 11:00,7,96.61,96.66,96.39,96.49,22
20111201|2011-12-07 11:30,7,96.84,97.13,96.84,97.09,49
20111201|2011-12-07 16:30,7,97.09,97.09,97.09,97.09,1
20111201|2011-12-08 01:00,8,96.81,97.4,96.81,97.08,953
20111201|2011-12-08 01:30,8,97.24,97.24,97.24,97.24,3
20111201|2011-12-08 02:00,8,97.11,97.11,96.81,97.06,60
20111201|2011-12-08 02:30,8,97.06,97.18,97,97.18,82
20111201|2011-12-08 03:00,8,97.25,97.27,97.25,97.26,66
20111201|2011-12-08 03:30,8,97.28,97.64,97.28,97.5,53
20111201|2011-12-08 04:00,8,97.71,97.71,97.28,97.28,37
20111201|2011-12-08 04:30,8,97.08,97.08,96.84,96.84,27
20111201|2011-12-08 05:00,8,96.39,96.6,96.27,96.4,271
20120301|2011-10-31 09:00,31,95.57,95.57,95.57,95.57,1
20120301|2011-11-04 03:00,4,95,95,95,95,2
20120301|2011-11-04 07:00,4,94.37,94.37,94.37,94.37,1
20120301|2011-11-08 02:30,8,90.56,90.56,90.54,90.56,6
20120301|2011-11-08 04:30,8,91.64,91.64,91.64,91.64,4
20120301|2011-11-08 06:00,8,91.7,91.7,91.7,91.7,1
20120301|2011-11-08 07:30,8,91.64,91.64,91.64,91.64,1
20120301|2011-11-08 09:30,8,91.2,91.2,91.2,91.2,1
20120301|2011-11-09 04:00,9,88.5,88.5,88.1,88.1,3
20120301|2011-11-10 02:00,10,87.14,87.14,87.14,87.14,2
20120301|2011-11-10 03:00,10,88.56,88.62,88.56,88.62,2
20120301|2011-11-10 11:30,10,88.62,88.62,88.62,88.62,1
20120301|2011-11-14 01:00,14,92.02,92.02,91.85,91.85,4
20120301|2011-11-14 07:00,14,91.85,91.85,91.85,91.85,2
20120301|2011-11-18 04:00,18,90.35,90.35,90.35,90.35,1
20120301|2011-11-22 10:30,22,89.45,89.45,89.45,89.45,1
20120301|2011-11-23 07:30,23,88.7,88.72,88.7,88.72,6
20120301|2011-11-23 08:00,23,88.72,88.72,88.72,88.72,4
20120301|2011-11-23 10:30,23,88.7,88.7,88.7,88.7,1
20120301|2011-11-23 11:30,23,88.88,88.88,88.88,88.88,1
20120301|2011-11-24 01:00,24,89.5,89.5,89.5,89.5,2
20120301|2011-11-24 03:00,24,89.15,89.15,89.15,89.15,1
20120301|2011-11-24 03:30,24,89.25,89.25,89.15,89.15,2
20120301|2011-11-24 05:30,24,88.92,88.92,88.92,88.92,1
20120301|2011-11-24 07:30,24,88.63,88.63,88.63,88.63,1
20120301|2011-11-25 04:30,25,86.98,87.34,86.98,87.34,5
20120301|2011-11-25 05:00,25,87.28,87.28,87.01,87.01,2
20120301|2011-11-25 05:30,25,87,87,87,87,3
20120301|2011-11-25 07:00,25,87,87,87,87,1
20120301|2011-11-25 07:30,25,86.83,86.86,86.83,86.86,3
20120301|2011-11-25 08:30,25,87.07,87.07,87.07,87.07,1
20120301|2011-11-25 09:30,25,87.39,87.39,87.39,87.39,1
20120301|2011-11-28 01:00,28,88.48,88.5,88.48,88.5,4
20120301|2011-11-28 02:00,28,88.4,88.4,88.4,88.4,1
20120301|2011-11-28 02:30,28,88.4,88.4,88.4,88.4,1
20120301|2011-11-28 03:00,28,88.7,88.7,88.6,88.6,4
20120301|2011-11-28 03:30,28,88.6,88.6,88.3,88.3,35
20120301|2011-11-28 04:30,28,88.3,88.48,88.3,88.48,2
20120301|2011-11-28 05:00,28,88.5,88.5,88.5,88.5,10
20120301|2011-11-28 06:00,28,88.41,88.41,88.41,88.41,5
20120301|2011-11-28 07:00,28,88.2,88.21,88.09,88.11,11
20120301|2011-11-28 08:00,28,88.07,88.07,88.06,88.06,2
20120301|2011-11-28 08:30,28,88.02,88.02,88,88,8
20120301|2011-11-28 09:00,28,88,88.03,88,88,38
20120301|2011-11-28 09:30,28,87.82,87.82,87.67,87.67,3
20120301|2011-11-28 10:00,28,87.52,87.53,87.44,87.49,7
20120301|2011-11-28 10:30,28,87.35,87.35,87.35,87.35,1
20120301|2011-11-29 01:00,29,87,87,87,87,40
20120301|2011-11-29 01:30,29,86.95,86.95,86.95,86.95,1
20120301|2011-11-29 02:00,29,86.85,86.85,86.65,86.65,7
20120301|2011-11-29 02:30,29,86.5,86.56,86.49,86.49,24
20120301|2011-11-29 03:00,29,86.3,86.45,86.3,86.42,4
20120301|2011-11-29 03:30,29,86.6,86.6,86.6,86.6,1
20120301|2011-11-29 04:00,29,86.66,87.4,86.65,87.21,23
20120301|2011-11-29 04:30,29,86.63,86.66,86.59,86.66,30
20120301|2011-11-29 05:00,29,86.66,86.66,86.58,86.59,19
20120301|2011-11-29 05:30,29,86.4,86.44,86.35,86.44,4
20120301|2011-11-29 06:00,29,86.56,86.7,86.56,86.7,3
20120301|2011-11-29 06:30,29,86.69,86.69,86.69,86.69,1
20120301|2011-11-29 07:00,29,86.76,86.94,86.76,86.94,5
20120301|2011-11-29 08:00,29,86.74,86.74,86.6,86.7,4
20120301|2011-11-29 08:30,29,86.86,86.87,86.86,86.87,2
20120301|2011-11-29 09:30,29,87,87,87,87,1
20120301|2011-11-29 10:00,29,87.09,87.17,87.09,87.17,2
20120301|2011-11-29 10:30,29,86.9,86.9,86.9,86.9,1
20120301|2011-11-29 11:00,29,87,87,87,87,1
20120301|2011-11-29 11:30,29,87,87,86.9,86.9,4
20120301|2011-11-30 02:00,30,86.5,86.51,86.45,86.45,5
20120301|2011-11-30 02:30,30,86.56,86.58,86.56,86.58,3
20120301|2011-11-30 03:00,30,86.66,86.66,86.66,86.66,1
20120301|2011-11-30 03:30,30,86.76,86.9,86.74,86.83,7
20120301|2011-11-30 04:00,30,86.68,86.7,86.67,86.7,13
20120301|2011-11-30 04:30,30,86.69,86.69,86.57,86.57,37
20120301|2011-11-30 05:00,30,86.66,86.75,86.6,86.75,39
20120301|2011-11-30 06:00,30,86.76,86.76,86.6,86.6,5
20120301|2011-11-30 06:30,30,86.58,86.58,86.51,86.53,25
20120301|2011-11-30 07:00,30,86.7,86.89,86.55,86.89,24
20120301|2011-11-30 07:30,30,87,87.34,87,87.34,32
20120301|2011-11-30 08:00,30,87.6,88.22,87.6,87.62,44
20120301|2011-11-30 08:30,30,87.64,88,87.64,88,20
20120301|2011-11-30 09:00,30,87.95,88.2,87.95,88.1,34
20120301|2011-11-30 09:30,30,88.3,88.34,88.23,88.27,83
20120301|2011-11-30 10:00,30,88.23,88.34,88.15,88.31,33
20120301|2011-11-30 10:30,30,88.24,88.25,88.24,88.25,4
20120301|2011-11-30 11:00,30,88.25,88.4,88.25,88.34,15
20120301|2011-12-01 01:00,1,88.35,88.35,88.35,88.35,4
20120301|2011-12-01 01:30,1,88.45,88.58,88.45,88.48,6
20120301|2011-12-01 02:00,1,88.37,88.5,88.15,88.5,19
20120301|2011-12-01 02:30,1,88.56,88.56,88.31,88.34,85
20120301|2011-12-01 03:00,1,88.31,88.39,88.25,88.39,30
20120301|2011-12-01 03:30,1,88.4,89.69,88.4,89.62,58
20120301|2011-12-01 04:00,1,89.57,89.58,89.3,89.54,95
20120301|2011-12-01 04:30,1,89.6,90,89.6,89.95,24
20120301|2011-12-01 05:00,1,89.82,89.82,89.4,89.5,14
20120301|2011-12-01 05:30,1,89.51,89.63,89.5,89.63,46
20120301|2011-12-01 06:00,1,89.76,89.76,89.65,89.65,4
20120301|2011-12-01 06:30,1,89.65,89.65,89.65,89.65,2
20120301|2011-12-01 07:00,1,89.38,89.38,89.38,89.38,1
20120301|2011-12-01 07:30,1,89.35,89.35,89.11,89.23,37
20120301|2011-12-01 08:00,1,89.23,89.3,89.23,89.3,31
20120301|2011-12-01 08:30,1,89.53,89.89,89.46,89.89,4
20120301|2011-12-01 09:00,1,90.03,90.59,90.03,90.52,22
20120301|2011-12-01 09:30,1,90.58,90.87,90.47,90.47,37
20120301|2011-12-01 10:00,1,90.49,90.9,90.45,90.62,207
20120301|2011-12-01 10:30,1,90.58,90.75,90.58,90.7,171
20120301|2011-12-01 11:00,1,90.7,90.7,90.7,90.7,6
20120301|2011-12-01 11:30,1,90.79,90.9,90.79,90.9,12
20120301|2011-12-02 01:00,2,91.05,91.21,91.05,91.21,4
20120301|2011-12-02 01:30,2,91.39,91.65,91.39,91.65,7
20120301|2011-12-02 02:00,2,91.8,91.8,91.62,91.72,5
20120301|2011-12-02 02:30,2,92.01,92.12,92.01,92.12,19
20120301|2011-12-02 03:00,2,92.16,92.16,91.95,92.04,16
20120301|2011-12-02 03:30,2,91.86,91.92,91.78,91.92,42
20120301|2011-12-02 04:00,2,92.09,92.22,92.09,92.22,11
20120301|2011-12-02 04:30,2,92.32,92.5,92.32,92.5,40
20120301|2011-12-02 05:00,2,92.19,92.19,92,92.06,37
20120301|2011-12-02 05:30,2,91.91,91.97,91.66,91.71,20
20120301|2011-12-02 06:00,2,91.8,91.8,91.2,91.41,26
20120301|2011-12-02 06:30,2,91.4,91.47,91.12,91.12,52
20120301|2011-12-02 07:00,2,91.12,91.92,90.98,91.92,41
20120301|2011-12-02 07:30,2,91.92,91.92,91.48,91.48,11
20120301|2011-12-02 08:00,2,91.4,91.4,91.4,91.4,1
20120301|2011-12-02 08:30,2,91.55,91.61,91.39,91.41,27
20120301|2011-12-02 09:00,2,91.29,91.45,91.29,91.44,5
20120301|2011-12-02 09:30,2,91.23,91.23,90.84,90.92,12
20120301|2011-12-02 10:00,2,90.8,90.8,90.5,90.66,24
20120301|2011-12-02 10:30,2,90.74,90.74,90.55,90.55,6
20120301|2011-12-02 11:00,2,90.62,90.62,90.55,90.55,14
20120301|2011-12-02 11:30,2,90.6,90.6,90.6,90.6,1
20120301|2011-12-05 01:00,5,91.24,91.72,91.24,91.72,32
20120301|2011-12-05 01:30,5,91.86,92.5,91.86,92.5,24
20120301|2011-12-05 02:00,5,92.47,92.8,92.47,92.73,41
20120301|2011-12-05 02:30,5,92.78,92.9,92.72,92.72,77
20120301|2011-12-05 03:00,5,92.62,92.98,92.56,92.98,62
20120301|2011-12-05 03:30,5,93.2,93.54,93.2,93.47,90
20120301|2011-12-05 04:00,5,93.55,94.2,93.55,94.15,269
20120301|2011-12-05 04:30,5,94.26,94.32,93.94,94.13,63
20120301|2011-12-05 05:00,5,93.92,94.06,93.79,94.01,53
20120301|2011-12-05 05:30,5,93.95,94.07,93.95,94.07,19
20120301|2011-12-05 06:00,5,93.98,94.17,93.95,94.17,52
20120301|2011-12-05 06:30,5,94.1,94.1,94.1,94.1,11
20120301|2011-12-05 07:00,5,94.15,94.52,94.15,94.52,100
20120301|2011-12-05 07:30,5,94.52,94.53,94.45,94.45,32
20120301|2011-12-05 08:00,5,94.5,94.56,94.39,94.56,90
20120301|2011-12-05 08:30,5,94.6,95.34,94.52,95.2,288
20120301|2011-12-05 09:00,5,95.2,95.46,95.16,95.4,264
20120301|2011-12-05 09:30,5,95.48,95.63,95.35,95.41,333
20120301|2011-12-05 10:00,5,95.43,95.63,95.38,95.51,233
20120301|2011-12-05 10:30,5,95.51,95.57,95.4,95.55,666
20120301|2011-12-05 11:00,5,95.55,95.81,95.52,95.7,51
20120301|2011-12-05 11:30,5,95.84,95.92,95.57,95.65,17
20120301|2011-12-06 01:00,6,95.03,95.14,94.81,95.14,34
20120301|2011-12-06 01:30,6,95.03,95.37,95,95.34,47
20120301|2011-12-06 02:00,6,95.34,95.9,95.3,95.9,110
20120301|2011-12-06 02:30,6,95.8,95.8,95.37,95.43,120
20120301|2011-12-06 03:00,6,95.41,95.41,95.23,95.23,69
20120301|2011-12-06 03:30,6,95.22,95.39,95.18,95.18,103
20120301|2011-12-06 04:00,6,95.32,95.35,95.25,95.31,152
20120301|2011-12-06 04:30,6,95.31,95.81,95.3,95.81,323
20120301|2011-12-06 05:00,6,95.81,96.3,95.7,96.3,214
20120301|2011-12-06 05:30,6,96.29,96.66,96.29,96.43,407
20120301|2011-12-06 06:00,6,96.42,96.42,96.23,96.37,88
20120301|2011-12-06 06:30,6,96.27,96.27,96.04,96.07,96
20120301|2011-12-06 07:00,6,96.07,96.18,95.78,95.78,208
20120301|2011-12-06 07:30,6,95.78,95.8,95.43,95.54,137
20120301|2011-12-06 08:00,6,95.49,95.75,95.49,95.61,179
20120301|2011-12-06 08:30,6,95.62,95.74,95.56,95.74,104
20120301|2011-12-06 09:00,6,95.72,95.91,95.72,95.79,181
20120301|2011-12-06 09:30,6,95.81,96.21,95.75,96.19,110
20120301|2011-12-06 10:00,6,96.21,96.21,95.98,96.03,324
20120301|2011-12-06 10:30,6,96.02,96.05,95.97,95.98,63
20120301|2011-12-07 01:00,7,96.07,96.07,96.05,96.05,77
20120301|2011-12-07 01:30,7,96.07,96.1,96.02,96.1,224
20120301|2011-12-07 02:00,7,96.17,96.66,96.17,96.66,182
20120301|2011-12-07 02:30,7,96.65,97.13,96.6,97.1,449
20120301|2011-12-07 03:00,7,97.06,97.06,96.74,96.84,477
20120301|2011-12-07 03:30,7,96.83,96.87,96.76,96.8,271
20120301|2011-12-07 04:00,7,96.8,96.85,96.44,96.58,398
20120301|2011-12-07 04:30,7,96.55,96.65,96.33,96.48,453
20120301|2011-12-07 05:00,7,96.46,96.46,96.35,96.39,140
20120301|2011-12-07 05:30,7,96.4,96.45,96.33,96.33,217
20120301|2011-12-07 06:00,7,96.31,96.31,96,96.15,255
20120301|2011-12-07 06:30,7,96.14,96.25,96.02,96.07,211
20120301|2011-12-07 07:00,7,96.04,96.04,95.22,95.3,686
20120301|2011-12-07 07:30,7,95.29,95.76,95.28,95.56,851
20120301|2011-12-07 08:00,7,95.56,95.56,94.84,94.92,630
20120301|2011-12-07 08:30,7,94.9,95,94.63,94.96,620
20120301|2011-12-07 09:00,7,95,95.16,94.79,95.15,704
20120301|2011-12-07 09:30,7,95.18,95.2,94.88,95.14,402
20120301|2011-12-07 10:00,7,95.1,95.49,95.03,95.45,358
20120301|2011-12-07 10:30,7,95.45,95.46,95.3,95.3,276
20120301|2011-12-07 11:00,7,95.3,95.3,95.09,95.23,58
20120301|2011-12-07 11:30,7,95.24,95.82,95.24,95.82,139
20120301|2011-12-07 12:00,7,95.87,95.87,95.87,95.87,2
20120301|2011-12-08 01:00,8,95.79,95.99,95.7,95.79,80
20120301|2011-12-08 01:30,8,95.89,96,95.82,95.82,140
20120301|2011-12-08 02:00,8,95.82,95.82,95.41,95.66,340
20120301|2011-12-08 02:30,8,95.65,95.82,95.5,95.82,392
20120301|2011-12-08 03:00,8,95.8,95.95,95.77,95.86,485
20120301|2011-12-08 03:30,8,95.88,96.24,95.88,96.1,516
20120301|2011-12-08 04:00,8,96.11,96.3,95.85,95.85,252
20120301|2011-12-08 04:30,8,95.8,95.8,95.12,95.12,388
20120301|2011-12-08 05:00,8,95.15,95.32,94.88,95.02,830
20120301|2011-12-08 05:30,8,95.09,95.16,94.36,94.63,516
20120301|2011-12-08 06:00,8,94.52,94.71,94.23,94.6,454
20120301|2011-12-08 06:30,8,94.58,94.9,94.42,94.68,468
20120301|2011-12-08 07:00,8,94.67,94.84,94.62,94.83,477
20120301|2011-12-08 07:30,8,94.77,96.06,94.65,94.65,2275
20120301|2011-12-08 08:00,8,94.65,94.95,93.55,94.14,1552
20120301|2011-12-08 08:30,8,94.25,94.32,93.32,93.69,1294
20120301|2011-12-08 09:00,8,93.74,94,93.21,93.5,744
20120301|2011-12-08 09:30,8,93.47,93.48,92.49,92.5,1005
20120301|2011-12-08 10:00,8,92.46,92.79,92.24,92.24,685
20120301|2011-12-08 10:30,8,92.23,92.45,92.2,92.33,287
20120301|2011-12-08 11:00,8,92.39,92.59,92.36,92.4,68
20120301|2011-12-08 11:30,8,92.5,92.6,92.36,92.46,26
20120301|2011-12-09 01:00,9,92.68,92.68,91.7,91.77,247
20120301|2011-12-09 01:30,9,91.8,91.8,90.91,91.44,311
20120301|2011-12-09 02:00,9,91.38,91.95,91.38,91.6,1210
20120301|2011-12-09 02:30,9,91.6,91.83,91.55,91.65,3573
20120301|2011-12-09 03:00,9,91.6,91.71,91.31,91.4,1510
20120301|2011-12-09 03:30,9,91.4,91.54,91.16,91.29,540
20120301|2011-12-09 04:00,9,91.3,91.62,91.27,91.57,785
20120301|2011-12-09 04:30,9,91.56,91.64,91.4,91.6,881
20120301|2011-12-09 05:00,9,91.61,91.78,91.44,91.74,1292
20120301|2011-12-09 05:30,9,91.72,91.81,91.6,91.7,705
20120301|2011-12-09 06:00,9,91.66,91.94,91.65,91.94,231
20120301|2011-12-09 06:30,9,91.94,92.37,91.9,92.23,593
20120301|2011-12-09 07:00,9,92.18,92.18,91.97,92.02,457
20120301|2011-12-09 07:30,9,92.01,92.25,91.9,92.13,569
20120301|2011-12-09 08:00,9,92.12,92.12,91.71,91.8,427
20120301|2011-12-09 08:30,9,91.84,92.49,91.8,92.46,574
20120301|2011-12-09 09:00,9,92.49,92.9,92.49,92.85,744
20120301|2011-12-09 09:30,9,92.85,93.1,92.8,93.07,576
20120301|2011-12-09 10:00,9,93.07,93.68,93.07,93.63,556
20120301|2011-12-09 10:30,9,93.58,93.6,93.11,93.2,184
20120301|2011-12-09 11:00,9,93.16,93.2,93.05,93.05,36
20120301|2011-12-09 11:30,9,93.06,93.18,93,93,69
20120301|2011-12-12 01:00,12,93.4,93.4,92.22,92.68,36
20120301|2011-12-12 01:30,12,92.78,92.8,92.3,92.35,224
20120301|2011-12-12 02:00,12,92.4,92.45,91.68,91.8,555
20120301|2011-12-12 02:30,12,91.89,92.17,91.89,92.17,255
20120301|2011-12-12 03:00,12,92.17,92.35,92.05,92.22,493
20120301|2011-12-12 03:30,12,92.16,92.2,91.69,91.75,335
20120301|2011-12-12 04:00,12,91.74,91.94,91.2,91.3,740
20120301|2011-12-12 04:30,12,91.29,91.39,90.45,90.66,915
20120301|2011-12-12 05:00,12,90.66,90.71,90,90.56,1101
20120301|2011-12-12 05:30,12,90.53,90.55,90.2,90.41,401
20120301|2011-12-12 06:00,12,90.41,90.6,90.38,90.55,350
20120301|2011-12-12 06:30,12,90.56,90.74,90.55,90.7,374
20120301|2011-12-12 07:00,12,90.7,91.16,90.7,91.08,826
20120301|2011-12-12 07:30,12,91.07,91.07,90.9,90.91,472
20120301|2011-12-12 08:00,12,90.95,91.19,90.82,91.15,315
20120301|2011-12-12 08:30,12,91.15,91.35,90.99,91.3,155
20120301|2011-12-12 09:00,12,91.27,91.6,91.23,91.49,846
20120301|2011-12-12 09:30,12,91.48,92.04,91.36,91.87,780
20120301|2011-12-12 10:00,12,91.86,91.97,91.79,91.83,594
20120301|2011-12-12 10:30,12,91.83,91.83,91.34,91.39,301
20120301|2011-12-12 11:00,12,91.39,91.44,91.39,91.4,65
20120301|2011-12-12 11:30,12,91.4,91.44,91.25,91.38,51
20120301|2011-12-13 01:00,13,91.7,91.7,91.1,91.1,72
20120301|2011-12-13 01:30,13,91.14,91.2,90.79,90.8,396
20120301|2011-12-13 02:00,13,90.8,91.25,90.8,90.98,412
20120301|2011-12-13 02:30,13,90.98,91.07,90.61,90.93,665
20120301|2011-12-13 03:00,13,91.05,91.52,90.68,91.35,623
20120301|2011-12-13 03:30,13,91.34,91.51,91.2,91.25,1023
20120301|2011-12-13 04:00,13,91.27,91.3,91.1,91.18,221
20120301|2011-12-13 04:30,13,91.18,91.45,91.18,91.41,546
20120301|2011-12-13 05:00,13,91.41,91.48,91.3,91.33,281
20120301|2011-12-13 05:30,13,91.31,91.4,91.28,91.39,170
20120301|2011-12-13 06:00,13,91.31,91.33,91.16,91.2,51
20120301|2011-12-13 06:30,13,91.2,91.31,91.2,91.28,229
20120301|2011-12-13 07:00,13,91.28,91.44,91.17,91.36,219
20120301|2011-12-13 07:30,13,91.29,91.6,91.29,91.57,302
20120301|2011-12-13 08:00,13,91.6,91.71,91.45,91.7,270
20120301|2011-12-13 08:30,13,91.71,91.8,91.61,91.8,440
20120301|2011-12-13 09:00,13,91.7,91.85,91.51,91.68,451
20120301|2011-12-13 09:30,13,91.67,91.67,91.2,91.28,500
20120301|2011-12-13 10:00,13,91.27,91.33,90.91,91.09,635
20120301|2011-12-13 10:30,13,91.09,91.18,91,91.07,148
20120301|2011-12-13 11:00,13,91.1,91.1,91,91.08,52
20120301|2011-12-13 11:30,13,91.14,91.25,91.14,91.24,11
20120301|2011-12-14 01:00,14,90.9,91.01,90.71,90.99,89
20120301|2011-12-14 01:30,14,90.85,90.9,90.61,90.64,182
20120301|2011-12-14 02:00,14,90.64,90.98,90.6,90.98,565
20120301|2011-12-14 02:30,14,90.98,91.33,90.96,91.25,706
20120301|2011-12-14 03:00,14,91.23,91.28,91.01,91.18,487
20120301|2011-12-14 03:30,14,91.17,91.73,91.13,91.56,802
20120301|2011-12-14 04:00,14,91.56,91.68,91.19,91.47,836
20120301|2011-12-14 04:30,14,91.46,91.48,90.86,90.98,439
20120301|2011-12-14 05:00,14,91.04,91.28,91,91.2,311
20120301|2011-12-14 05:30,14,91.2,91.34,90.87,91.05,290
20120301|2011-12-14 06:00,14,90.96,91.53,90.82,90.92,462
20120301|2011-12-14 06:30,14,90.85,90.87,90.62,90.8,259
20120301|2011-12-14 07:00,14,90.78,90.79,90.59,90.66,352
20120301|2011-12-14 07:30,14,90.7,90.89,90.65,90.67,130
20120301|2011-12-14 08:00,14,90.72,90.8,90.62,90.8,268
20120301|2011-12-14 08:30,14,90.81,90.88,90.7,90.77,75
20120301|2011-12-14 09:00,14,90.75,90.75,90.41,90.5,334
20120301|2011-12-14 09:30,14,90.5,90.65,90.31,90.5,224
20120301|2011-12-14 10:00,14,90.48,90.53,90.23,90.3,162
20120301|2011-12-14 10:30,14,90.29,90.3,90.1,90.22,138
20120301|2011-12-14 11:00,14,90.16,90.26,90.06,90.23,61
20120301|2011-12-14 11:30,14,90.16,90.16,89.86,90.15,220
20120301|2011-12-15 01:00,15,90.05,90.2,90.05,90.05,72
20120301|2011-12-15 01:30,15,90.06,90.09,90,90.09,154
20120301|2011-12-15 02:00,15,90.12,90.17,90.02,90.17,303
20120301|2011-12-15 02:30,15,90.19,90.43,90.15,90.32,425
20120301|2011-12-15 03:00,15,90.3,90.32,89.55,89.96,417
20120301|2011-12-15 03:30,15,89.96,90.26,89.57,90.25,788
20120301|2011-12-15 04:00,15,90.24,90.78,90.19,90.56,627
20120301|2011-12-15 04:30,15,90.54,90.71,90.5,90.65,356
20120301|2011-12-15 05:00,15,90.7,90.99,90.65,90.7,309
20120301|2011-12-15 05:30,15,90.7,90.83,90.4,90.46,287
20120301|2011-12-15 06:00,15,90.46,91.18,90.46,91.16,327
20120301|2011-12-15 06:30,15,91.07,91.23,90.92,91.14,469
20120301|2011-12-15 07:00,15,91.08,91.43,91.08,91.3,209
20120301|2011-12-15 07:30,15,91.42,91.68,91.35,91.48,395
20120301|2011-12-15 08:00,15,91.48,91.59,91.23,91.44,333
20120301|2011-12-15 08:30,15,91.46,92.11,91.31,91.98,619
20120301|2011-12-15 09:00,15,92.04,92.06,91.75,91.95,476
20120301|2011-12-15 09:30,15,91.95,91.97,91.72,91.85,504
20120301|2011-12-15 10:00,15,91.87,91.98,91.87,91.94,271
20120301|2011-12-15 10:30,15,91.94,92.04,91.73,91.83,331
20120301|2011-12-15 11:00,15,91.77,92.08,91.76,92.08,101
20120301|2011-12-15 11:30,15,92.07,92.25,92.01,92.25,85
20120301|2011-12-16 01:00,16,92.33,92.4,92.01,92.13,22
20120301|2011-12-16 01:30,16,92.24,92.7,92.15,92.61,260
20120301|2011-12-16 02:00,16,92.65,93.02,92.65,93,473
20120301|2011-12-16 02:30,16,93.02,93.47,93.02,93.17,1019
20120301|2011-12-16 03:00,16,93.19,93.25,92.85,93.06,428
20120301|2011-12-16 03:30,16,93,93.02,92.7,92.97,563
20120301|2011-12-16 04:00,16,93,93.12,92.83,92.98,315
20120301|2011-12-16 04:30,16,93,93.3,93,93.24,273
20120301|2011-12-16 05:00,16,93.24,93.36,93.08,93.2,407
20120301|2011-12-16 05:30,16,93.23,93.45,93.2,93.43,230
20120301|2011-12-16 06:00,16,93.42,93.45,93.08,93.15,283
20120301|2011-12-16 06:30,16,93.15,93.21,93.04,93.05,348
20120301|2011-12-16 07:00,16,93.04,93.11,93.01,93.11,287
20120301|2011-12-16 07:30,16,93.1,93.1,92.26,92.44,414
20120301|2011-12-16 08:00,16,92.41,92.47,92.24,92.36,212
20120301|2011-12-16 08:30,16,92.38,92.4,92.05,92.14,346
20120301|2011-12-16 09:00,16,92.16,92.22,91.86,92,468
20120301|2011-12-16 09:30,16,92.04,92.05,91.85,92.02,220
20120301|2011-12-16 10:00,16,92.05,92.07,91.52,91.62,226
20120301|2011-12-16 10:30,16,91.62,92,91.62,92,137
20120301|2011-12-16 11:00,16,92,92.03,91.9,91.98,33
20120301|2011-12-16 11:30,16,92.02,92.06,91.92,92.06,13
20120301|2011-12-19 01:00,19,91.17,92.1,91.08,91.94,63
20120301|2011-12-19 01:30,19,91.75,92,91.6,91.78,155
20120301|2011-12-19 02:00,19,91.77,92.28,91.72,92.11,147
20120301|2011-12-19 02:30,19,92.09,92.1,91.82,92,158
20120301|2011-12-19 03:00,19,91.92,92.11,91.92,92.11,150
20120301|2011-12-19 03:30,19,92.1,92.84,92.09,92.77,449
20120301|2011-12-19 04:00,19,92.81,92.81,92.43,92.48,105
20120301|2011-12-19 04:30,19,92.44,92.53,92.43,92.53,73
20120301|2011-12-19 05:00,19,92.52,93.03,92.52,93,570
20120301|2011-12-19 05:30,19,93,93.3,92.99,93.25,182
20120301|2011-12-19 06:00,19,93.27,93.3,93.09,93.21,128
20120301|2011-12-19 06:30,19,93.22,93.48,93.13,93.15,185
20120301|2011-12-19 07:00,19,93.16,93.35,93.16,93.3,82
20120301|2011-12-19 07:30,19,93.31,93.37,93.03,93.07,221
20120301|2011-12-19 08:00,19,93.08,93.23,92.92,93.1,350
20120301|2011-12-19 08:30,19,93.11,93.11,92.84,92.87,137
20120301|2011-12-19 09:00,19,92.8,92.96,92.78,92.92,119
20120301|2011-12-19 09:30,19,92.92,92.98,92.87,92.87,68
20120301|2011-12-19 10:00,19,92.87,93.07,92.84,93,163
20120301|2011-12-19 10:30,19,93,93.28,92.97,93.28,40
20120301|2011-12-20 01:00,20,92.82,92.82,92.82,92.82,2
20120301|2011-12-20 01:30,20,92.95,92.95,92.9,92.9,20
20120301|2011-12-20 02:00,20,93,93.7,93,93.67,133
20120301|2011-12-20 02:30,20,93.67,93.73,93.46,93.61,330
20120301|2011-12-20 03:00,20,93.68,93.99,93.6,93.79,741
20120301|2011-12-20 03:30,20,93.8,94.26,93.8,94.26,420
20120301|2011-12-20 04:00,20,94.2,94.25,94.08,94.1,428
20120301|2011-12-20 04:30,20,94.1,94.2,94.07,94.13,510
20120301|2011-12-20 05:00,20,94.13,94.17,94,94.14,204
20120301|2011-12-20 05:30,20,94.11,94.17,94.1,94.16,120
20120301|2011-12-20 06:00,20,94.16,94.38,94.16,94.3,155
20120301|2011-12-20 06:30,20,94.28,94.5,94.28,94.5,243
20120301|2011-12-20 07:00,20,94.5,94.63,94.45,94.48,251
20120301|2011-12-20 07:30,20,94.5,94.63,94.47,94.47,340
20120301|2011-12-20 08:00,20,94.5,94.67,94.28,94.6,382
20120301|2011-12-20 08:30,20,94.66,94.97,94.65,94.8,1010
20120301|2011-12-20 09:00,20,94.8,94.84,94.65,94.65,273
20120301|2011-12-20 09:30,20,94.65,94.8,94.5,94.5,352
20120301|2011-12-20 10:00,20,94.55,94.6,94.2,94.3,590
20120301|2011-12-20 10:30,20,94.31,94.35,94.25,94.3,161
20120301|2011-12-20 11:00,20,94.3,94.34,94.25,94.28,65
20120301|2011-12-20 11:30,20,94.25,94.3,94.25,94.3,150
20120301|2011-12-21 01:00,21,94.6,94.61,94.5,94.61,10
20120301|2011-12-21 01:30,21,94.6,95,94.6,94.98,78
20120301|2011-12-21 02:00,21,94.91,95.75,94.8,95.62,612
20120301|2011-12-21 02:30,21,95.54,95.54,95.09,95.1,510
20120301|2011-12-21 03:00,21,95.1,95.13,94.87,94.9,432
20120301|2011-12-21 03:30,21,94.9,94.92,94.71,94.82,427
20120301|2011-12-21 04:00,21,94.85,95.04,94.3,94.44,1073
20120301|2011-12-21 04:30,21,94.47,94.47,93.53,93.75,1195
20120301|2011-12-21 05:00,21,93.78,93.8,93.53,93.64,416
20120301|2011-12-21 05:30,21,93.65,93.65,92.32,93.24,738
20120301|2011-12-21 06:00,21,93.17,93.42,92.91,93.05,164
20120301|2011-12-21 06:30,21,93.05,93.28,92.77,92.96,284
20120301|2011-12-21 07:00,21,92.95,93.36,92.87,92.9,579
20120301|2011-12-21 07:30,21,92.92,93.39,92.91,93.36,180
20120301|2011-12-21 08:00,21,93.38,93.89,93.38,93.7,416
20120301|2011-12-21 08:30,21,93.74,93.85,93.61,93.7,271
20120301|2011-12-21 09:00,21,93.66,93.66,93.32,93.41,261
20120301|2011-12-21 09:30,21,93.42,93.6,93.39,93.39,166
20120301|2011-12-21 10:00,21,93.37,93.45,93.28,93.35,251
20120301|2011-12-21 10:30,21,93.29,93.29,93.25,93.25,27
20120301|2011-12-21 11:00,21,93.15,93.15,93.15,93.15,5
20120301|2011-12-21 11:30,21,93.28,93.67,93.28,93.67,43
20120301|2011-12-22 01:00,22,93.14,93.38,93.14,93.26,15
20120301|2011-12-22 01:30,22,93.45,93.45,93.45,93.45,1
20120301|2011-12-22 02:00,22,93.36,93.88,93.36,93.65,81
20120301|2011-12-22 02:30,22,93.68,93.9,93.6,93.77,185
20120301|2011-12-22 03:00,22,93.72,93.72,93.42,93.58,110
20120301|2011-12-22 03:30,22,93.57,93.63,93.55,93.59,106
20120301|2011-12-22 04:00,22,93.55,93.56,93.48,93.5,252
20120301|2011-12-22 04:30,22,93.46,93.46,93.28,93.38,87
20120301|2011-12-22 05:00,22,93.46,93.46,93.38,93.39,13
20120301|2011-12-22 05:30,22,93.35,93.4,93.3,93.34,70
20120301|2011-12-22 06:00,22,93.37,93.52,93.34,93.34,155
20120301|2011-12-22 06:30,22,93.38,93.38,93.16,93.2,163
20120301|2011-12-22 07:00,22,93.25,93.25,93.11,93.11,57
20120301|2011-12-22 07:30,22,93.06,93.25,93.06,93.14,90
20120301|2011-12-22 08:00,22,93.13,93.2,92.9,93.08,432
20120301|2011-12-22 08:30,22,93.15,93.23,93.04,93.23,228
20120301|2011-12-22 09:00,22,93.23,93.25,92.95,93,85
20120301|2011-12-22 09:30,22,93.07,93.12,92.96,93.03,103
20120301|2011-12-22 10:00,22,92.99,92.99,92.5,92.56,228
20120301|2011-12-22 10:30,22,92.55,92.73,92.48,92.62,168
20120301|2011-12-22 11:00,22,92.6,92.67,92.52,92.67,35
20120301|2011-12-22 11:30,22,92.74,92.74,92.74,92.74,2
20120301|2011-12-22 15:00,22,92.74,92.74,92.74,92.74,1
20120301|2011-12-22 15:30,22,92.74,92.74,92.74,92.74,1
20120301|2011-12-22 16:00,22,92.74,92.74,92.74,92.74,1
20120301|2011-12-23 01:00,23,92.84,92.87,92.75,92.82,8
20120301|2011-12-23 01:30,23,92.82,92.87,92.75,92.8,16
20120301|2011-12-23 02:00,23,92.8,92.8,92.2,92.29,242
20120301|2011-12-23 02:30,23,92.29,92.55,92.29,92.51,78
20120301|2011-12-23 03:00,23,92.51,92.56,92.48,92.53,43
20120301|2011-12-23 03:30,23,92.54,92.62,92.53,92.62,13
20120301|2011-12-23 04:00,23,92.62,92.85,92.62,92.75,115
20120301|2011-12-23 04:30,23,92.75,92.85,92.69,92.81,317
20120301|2011-12-23 05:00,23,92.81,92.86,92.65,92.65,96
20120301|2011-12-23 05:30,23,92.63,92.84,92.57,92.78,107
20120301|2011-12-23 06:00,23,92.82,92.83,92.63,92.63,27
20120301|2011-12-23 06:30,23,92.72,92.76,92.72,92.76,5
20120301|2011-12-23 07:00,23,92.71,92.74,92.1,92.28,255
20120301|2011-12-23 07:30,23,92.26,92.4,92.26,92.4,43
20120301|2011-12-23 08:00,23,92.35,92.35,91.76,91.79,572
20120301|2011-12-23 08:30,23,91.79,91.97,91.36,91.91,270
20120301|2011-12-23 09:00,23,91.89,92.22,91.89,92.16,84
20120301|2011-12-23 09:30,23,92.1,92.1,91.9,92.02,79
20120301|2011-12-23 10:00,23,92.04,92.18,92.04,92.16,43
20120301|2011-12-23 10:30,23,91.83,92.07,91.63,92.07,3
20120301|2011-12-23 11:30,23,92.17,92.17,92.17,92.17,1
20120301|2011-12-23 12:00,23,91.9,91.9,91.9,91.9,1
20120301|2011-12-27 01:00,27,91.9,91.9,91.71,91.71,35
20120301|2011-12-27 01:30,27,91.7,91.72,91.3,91.3,27
20120301|2011-12-27 02:00,27,91.3,91.61,91.3,91.34,527
20120301|2011-12-27 02:30,27,91.33,91.46,91.32,91.32,79
20120301|2011-12-27 03:00,27,91.38,91.61,91.34,91.34,70
20120301|2011-12-27 03:30,27,91.4,91.5,91.4,91.49,36
20120301|2011-12-27 04:00,27,91.5,91.51,91.39,91.45,129
20120301|2011-12-27 04:30,27,91.45,91.45,91.28,91.39,112
20120301|2011-12-27 05:00,27,91.36,91.46,91.28,91.45,114
20120301|2011-12-27 05:30,27,91.45,91.49,91.37,91.43,145
20120301|2011-12-27 06:00,27,91.43,91.62,91.4,91.62,113
20120301|2011-12-27 06:30,27,91.59,91.62,91.59,91.62,24
20120301|2011-12-27 07:00,27,91.62,91.62,91.5,91.55,40
20120301|2011-12-27 07:30,27,91.56,91.7,91.56,91.7,97
20120301|2011-12-27 08:00,27,91.66,91.75,91.55,91.75,176
20120301|2011-12-27 08:30,27,91.76,92,91.76,91.95,70
20120301|2011-12-27 09:00,27,91.95,92.02,91.89,91.95,64
20120301|2011-12-27 09:30,27,91.94,92.1,91.94,92.1,145
20120301|2011-12-27 10:00,27,92.07,92.1,91.96,92.08,28
20120301|2011-12-27 10:30,27,92.08,92.08,91.93,91.93,24
20120301|2011-12-27 11:00,27,91.99,92,91.99,92,3
20120301|2011-12-27 11:30,27,92.02,92.1,92,92.02,6
20120301|2011-12-28 01:00,28,92.25,92.25,91.78,91.78,33
20120301|2011-12-28 01:30,28,91.9,91.94,91.8,91.94,10
20120301|2011-12-28 02:00,28,91.94,92.1,91.9,92.04,321
20120301|2011-12-28 02:30,28,92.09,92.73,92.08,92.73,279
20120301|2011-12-28 03:00,28,92.7,93.28,92.68,93.03,276
20120301|2011-12-28 03:30,28,93.1,93.3,93.1,93.16,128
20120301|2011-12-28 04:00,28,93.17,93.36,93.16,93.36,124
20120301|2011-12-28 04:30,28,93.35,93.4,93.23,93.29,205
20120301|2011-12-28 05:00,28,93.28,93.43,93.28,93.37,358
20120301|2011-12-28 05:30,28,93.38,93.38,93.12,93.18,384
20120301|2011-12-28 06:00,28,93.21,93.23,92.73,92.87,199
20120301|2011-12-28 06:30,28,92.88,92.88,92.31,92.6,368
20120301|2011-12-28 07:00,28,92.58,92.7,92.58,92.7,116
20120301|2011-12-28 07:30,28,92.62,92.68,92.5,92.5,96
20120301|2011-12-28 08:00,28,92.47,92.51,92.05,92.2,393
20120301|2011-12-28 08:30,28,92.24,92.24,91.74,91.96,423
20120301|2011-12-28 09:00,28,91.98,92.09,91.89,91.92,283
20120301|2011-12-28 09:30,28,91.88,91.88,91.4,91.51,413
20120301|2011-12-28 10:00,28,91.52,91.6,91.4,91.46,156
20120301|2011-12-28 10:30,28,91.46,91.61,91.45,91.57,163
20120301|2011-12-28 11:00,28,91.54,91.63,91.53,91.63,104
20120301|2011-12-28 11:30,28,91.56,91.62,91.56,91.62,4
20120301|2011-12-29 01:00,29,91.5,91.5,91.41,91.41,43
20120301|2011-12-29 01:30,29,91.49,91.51,91.34,91.4,170
20120301|2011-12-29 02:00,29,91.47,91.55,91.44,91.48,511
20120301|2011-12-29 02:30,29,91.45,91.61,91.25,91.55,367
20120301|2011-12-29 03:00,29,91.53,91.53,90.95,90.95,847
20120301|2011-12-29 03:30,29,91,91.2,90.88,91.01,2530
20120301|2011-12-29 04:00,29,91.01,91.03,90.65,90.86,684
20120301|2011-12-29 04:30,29,90.85,91.24,90.66,91.2,643
20120301|2011-12-29 05:00,29,91.18,91.2,91.05,91.05,239
20120301|2011-12-29 05:30,29,91.05,91.15,90.95,91.13,127
20120301|2011-12-29 06:00,29,91.1,91.22,90.94,91.15,205
20120301|2011-12-29 06:30,29,91.18,91.21,91.15,91.15,28
20120301|2011-12-29 07:00,29,91.16,91.28,91.1,91.28,193
20120301|2011-12-29 07:30,29,91.25,91.28,91.2,91.28,198
20120301|2011-12-29 08:00,29,91.26,91.4,91.25,91.4,248
20120301|2011-12-29 08:30,29,91.45,91.58,91.32,91.44,453
20120301|2011-12-29 09:00,29,91.48,91.64,91.38,91.64,254
20120301|2011-12-29 09:30,29,91.6,91.6,91.43,91.55,232
20120301|2011-12-29 10:00,29,91.53,91.53,91.35,91.35,261
20120301|2011-12-29 10:30,29,91.3,91.46,91.25,91.46,39
20120301|2011-12-29 11:00,29,91.45,91.45,91.31,91.31,3
20120301|2011-12-29 11:30,29,91.3,91.3,91.3,91.3,1
20120301|2011-12-30 01:00,30,91.3,91.3,91.3,91.3,1
20120301|2011-12-30 01:30,30,91.55,91.55,91.55,91.55,113
20120301|2011-12-30 02:00,30,91.69,91.87,91.43,91.57,58
20120301|2011-12-30 02:30,30,91.53,91.53,91.41,91.49,80
20120301|2011-12-30 03:00,30,91.49,91.49,91.3,91.31,152
20120301|2011-12-30 03:30,30,91.31,91.34,91.07,91.09,98
20120301|2011-12-30 04:00,30,91.09,91.19,91.03,91.14,50
20120301|2011-12-30 04:30,30,91.13,91.3,91.13,91.28,118
20120301|2011-12-30 05:00,30,91.28,91.43,91.26,91.42,192
20120301|2011-12-30 05:30,30,91.44,91.59,91.44,91.5,279
20120301|2011-12-30 06:00,30,91.5,91.62,91.49,91.62,81
20120301|2011-12-30 06:30,30,91.62,91.62,91.52,91.52,112
20120301|2011-12-30 07:00,30,91.52,91.56,91.49,91.54,39
20120301|2011-12-30 07:30,30,91.53,91.53,91.35,91.36,29
20120301|2011-12-30 08:00,30,91.39,91.54,91.39,91.54,58
20120301|2011-12-30 08:30,30,91.54,91.56,91.5,91.54,43
20120301|2011-12-30 09:00,30,91.54,91.69,91.54,91.69,90
20120301|2011-12-30 09:30,30,91.62,91.62,91.56,91.56,18
20120301|2011-12-30 10:00,30,91.6,91.69,91.59,91.64,23
20120301|2011-12-30 10:30,30,91.6,91.6,91.42,91.42,2
20120301|2011-12-30 11:00,30,91.58,91.58,91.58,91.58,1
20120301|2012-01-02 01:00,2,91.65,91.65,91.51,91.51,3
20120301|2012-01-02 01:30,2,91.46,91.46,91.46,91.46,6
20120301|2012-01-02 02:00,2,91.6,91.69,91.6,91.68,38
20120301|2012-01-02 02:30,2,91.71,91.8,91.69,91.71,33
20120301|2012-01-02 03:00,2,91.69,91.87,91.69,91.85,103
20120301|2012-01-02 03:30,2,91.87,92.2,91.87,92.12,184
20120301|2012-01-02 04:00,2,92.12,92.19,92.05,92.06,112
20120301|2012-01-02 04:30,2,92.06,92.1,91.9,92.04,168
20120301|2012-01-02 05:00,2,92.04,92.15,92,92.08,40
20120301|2012-01-02 05:30,2,92.1,92.13,92,92.13,55
20120301|2012-01-02 06:00,2,92.1,92.1,92,92.09,49
20120301|2012-01-02 06:30,2,92.09,92.13,92.09,92.13,142
20120301|2012-01-02 07:00,2,92.05,92.2,92,92.2,49
20120301|2012-01-02 07:30,2,92.19,92.28,92.19,92.28,148
20120301|2012-01-02 08:00,2,92.28,92.35,92.25,92.35,32
20120301|2012-01-02 08:30,2,92.32,92.44,92.3,92.41,86
20120301|2012-01-02 09:00,2,92.4,92.47,92.39,92.44,50
20120301|2012-01-02 09:30,2,92.46,92.55,92.08,92.08,180
20120301|2012-01-02 10:00,2,92.27,92.43,92.27,92.35,48
20120301|2012-01-02 10:30,2,92.36,92.36,92.28,92.28,20
20120301|2012-01-02 11:30,2,92.28,92.28,92.28,92.28,1
20120301|2012-01-03 01:00,3,92.09,92.5,92.09,92.49,14
20120301|2012-01-03 01:30,3,92.5,92.5,92.25,92.38,35
20120301|2012-01-03 02:00,3,92.45,92.72,92.45,92.56,302
20120301|2012-01-03 02:30,3,92.56,92.6,92.35,92.44,184
20120301|2012-01-03 03:00,3,92.39,92.58,92.17,92.55,225
20120301|2012-01-03 03:30,3,92.52,92.62,92.45,92.55,272
20120301|2012-01-03 04:00,3,92.59,92.65,92.45,92.54,334
20120301|2012-01-03 04:30,3,92.51,92.51,92.26,92.31,320
20120301|2012-01-03 05:00,3,92.31,92.37,92.01,92.05,256
20120301|2012-01-03 05:30,3,92.05,92.09,91.85,92.05,165
20120301|2012-01-03 06:00,3,92.05,92.2,92.05,92.1,90
20120301|2012-01-03 06:30,3,92.08,92.18,91.96,91.96,269
20120301|2012-01-03 07:00,3,91.92,92.1,91.92,92.1,49
20120301|2012-01-03 07:30,3,92.04,92.04,91.88,91.93,128
20120301|2012-01-03 08:00,3,91.9,92.33,91.9,92.25,497
20120301|2012-01-03 08:30,3,92.23,92.32,92.23,92.32,236
20120301|2012-01-03 09:00,3,92.3,92.4,92.29,92.32,204
20120301|2012-01-03 09:30,3,92.32,92.37,92.27,92.37,96
20120301|2012-01-03 10:00,3,92.35,92.38,92.26,92.26,81
20120301|2012-01-03 10:30,3,92.26,92.33,92.25,92.25,22
20120301|2012-01-03 11:00,3,92.3,92.3,92.3,92.3,2
20120301|2012-01-03 11:30,3,92.25,92.26,92.24,92.24,14
20120301|2012-01-04 04:30,4,92.02,92.24,92.02,92.2,208
20120301|2012-01-04 05:00,4,92.19,92.21,92.01,92.1,249
20120301|2012-01-04 05:30,4,92.08,92.28,92.02,92.28,250
20120301|2012-01-04 06:00,4,92.28,92.28,92.15,92.15,62
20120301|2012-01-04 06:30,4,92.15,92.17,92,92,64
20120301|2012-01-04 07:00,4,92.03,92.06,91.93,92.02,346
20120301|2012-01-04 07:30,4,92.03,92.11,92.02,92.06,212
20120301|2012-01-04 08:00,4,92.09,92.14,92.05,92.14,106
20120301|2012-01-04 08:30,4,92.18,92.22,92.16,92.21,147
20120301|2012-01-04 09:00,4,92.21,92.26,92.12,92.17,239
20120301|2012-01-04 09:30,4,92.15,92.15,92.02,92.05,234
20120301|2012-01-04 10:00,4,92.02,92.21,91.95,92.21,289
20120301|2012-01-04 10:30,4,92.18,92.18,92.08,92.08,29
20120301|2012-01-04 11:00,4,92.18,92.18,92.18,92.18,1
20120301|2012-01-04 11:30,4,92.17,92.18,92.1,92.18,33
20120301|2012-01-05 02:00,5,92.12,92.12,91.73,91.79,370
20120301|2012-01-05 02:30,5,91.79,91.87,91.44,91.5,355
20120301|2012-01-05 03:00,5,91.54,91.58,91.36,91.56,554
20120301|2012-01-05 03:30,5,91.53,91.6,91.47,91.47,366
20120301|2012-01-05 04:00,5,91.46,91.7,91.42,91.56,434
20120301|2012-01-05 04:30,5,91.56,91.56,91.42,91.42,186
20120301|2012-01-05 05:00,5,91.43,91.43,91.09,91.2,406
20120301|2012-01-05 05:30,5,91.15,91.25,91.09,91.16,342
20120301|2012-01-05 06:00,5,91.14,91.37,91.14,91.29,324
20120301|2012-01-05 06:30,5,91.29,91.39,91.26,91.33,92
20120301|2012-01-05 07:00,5,91.34,91.56,91.31,91.43,565
20120301|2012-01-05 07:30,5,91.43,91.5,91.16,91.18,228
20120301|2012-01-05 08:00,5,91.18,91.22,90.78,90.92,388
20120301|2012-01-05 08:30,5,90.97,91.21,90.92,91.2,485
20120301|2012-01-05 09:00,5,91.2,91.34,90.93,91,955
20120301|2012-01-05 09:30,5,90.99,91.26,90.93,91.21,282
20120301|2012-01-05 10:00,5,91.25,91.26,90.93,90.94,354
20120301|2012-01-05 10:30,5,90.97,90.98,90.89,90.91,176
20120301|2012-01-05 11:00,5,90.88,90.92,90.74,90.74,151
20120301|2012-01-05 11:30,5,90.75,90.8,90.69,90.7,17
20120301|2012-01-06 01:00,6,91.15,91.15,90.74,90.74,88
20120301|2012-01-06 01:30,6,90.74,90.74,90.46,90.61,115
20120301|2012-01-06 02:00,6,90.62,90.66,90.34,90.62,508
20120301|2012-01-06 02:30,6,90.6,90.78,90.5,90.72,849
20120301|2012-01-06 03:00,6,90.7,90.82,90.59,90.66,324
20120301|2012-01-06 03:30,6,90.68,90.83,90.52,90.61,395
20120301|2012-01-06 04:00,6,90.68,90.74,90.6,90.71,125
20120301|2012-01-06 04:30,6,90.72,90.94,90.69,90.88,153
20120301|2012-01-06 05:00,6,90.83,90.92,90.65,90.7,205
20120301|2012-01-06 05:30,6,90.7,90.77,90.68,90.77,185
20120301|2012-01-06 06:00,6,90.77,90.9,90.77,90.78,119
20120301|2012-01-06 06:30,6,90.82,90.94,90.78,90.9,92
20120301|2012-01-06 07:00,6,90.9,90.96,90.9,90.96,100
20120301|2012-01-06 07:30,6,90.97,91,90.78,90.9,170
20120301|2012-01-06 08:00,6,90.9,90.9,90.69,90.75,567
20120301|2012-01-06 08:30,6,90.75,90.83,90.7,90.76,560
20120301|2012-01-06 09:00,6,90.77,90.84,90.74,90.75,686
20120301|2012-01-06 09:30,6,90.76,90.87,90.74,90.77,117
20120301|2012-01-06 10:00,6,90.75,90.82,90.7,90.75,310
20120301|2012-01-06 10:30,6,90.79,90.8,90.75,90.75,27
20120301|2012-01-06 11:00,6,90.75,90.75,90.75,90.75,6
20120301|2012-01-06 11:30,6,90.75,90.76,90.73,90.73,12
20120301|2012-01-09 01:00,9,90.71,90.74,90.7,90.74,47
20120301|2012-01-09 01:30,9,90.74,90.78,90.7,90.72,50
20120301|2012-01-09 02:00,9,90.76,90.88,90.69,90.88,628
20120301|2012-01-09 02:30,9,90.88,91.24,90.81,90.87,479
20120301|2012-01-09 03:00,9,90.91,91.03,90.85,91.01,176
20120301|2012-01-09 03:30,9,90.99,91.03,90.94,91,138
20120301|2012-01-09 04:00,9,91.03,91.16,91,91.13,206
20120301|2012-01-09 04:30,9,91.15,91.22,91.13,91.22,149
20120301|2012-01-09 05:00,9,91.2,91.2,90.97,90.97,373
20120301|2012-01-09 05:30,9,91.01,91.24,91,91.17,177
20120301|2012-01-09 06:00,9,91.18,91.25,91.13,91.14,175
20120301|2012-01-09 06:30,9,91.14,91.31,91.07,91.17,190
20120301|2012-01-09 07:00,9,91.16,91.2,91.01,91.07,97
20120301|2012-01-09 07:30,9,91.08,91.08,90.95,91,169
20120301|2012-01-09 08:00,9,91.01,91.06,90.93,90.93,98
20120301|2012-01-09 08:30,9,90.9,90.96,90.86,90.9,152
20120301|2012-01-09 09:00,9,90.87,90.9,90.71,90.77,289
20120301|2012-01-09 09:30,9,90.78,90.84,90.64,90.69,385
20120301|2012-01-09 10:00,9,90.72,90.76,90.46,90.58,365
20120301|2012-01-09 10:30,9,90.56,90.61,90.52,90.6,47
20120301|2012-01-09 11:00,9,90.6,90.62,90.51,90.51,45
20120301|2012-01-09 11:30,9,90.54,90.57,90.52,90.52,53
20120301|2012-01-09 12:00,9,90.4,90.4,90.4,90.4,4
20120301|2012-01-10 01:00,10,90.89,90.89,90.75,90.84,75
20120301|2012-01-10 01:30,10,90.78,90.78,90.71,90.71,29
20120301|2012-01-10 02:00,10,90.69,90.72,90.54,90.66,170
20120301|2012-01-10 02:30,10,90.7,90.74,90.55,90.55,121
20120301|2012-01-10 03:00,10,90.58,90.6,90.47,90.59,270
20120301|2012-01-10 03:30,10,90.59,90.85,90.55,90.75,798
20120301|2012-01-10 04:00,10,90.75,91.06,90.72,90.8,583
20120301|2012-01-10 04:30,10,90.77,90.84,90.75,90.84,233
20120301|2012-01-10 05:00,10,90.84,90.89,90.76,90.79,195
20120301|2012-01-10 05:30,10,90.84,90.85,90.51,90.51,348
20120301|2012-01-10 06:00,10,90.52,90.65,90.45,90.63,173
20120301|2012-01-10 06:30,10,90.65,90.79,90.64,90.76,116
20120301|2012-01-10 07:00,10,90.69,90.8,90.61,90.75,185
20120301|2012-01-10 07:30,10,90.76,90.89,90.76,90.84,451
20120301|2012-01-10 08:00,10,90.85,90.87,90.64,90.69,188
20120301|2012-01-10 08:30,10,90.66,90.75,90.53,90.73,268
20120301|2012-01-10 09:00,10,90.75,90.79,90.7,90.76,253
20120301|2012-01-10 09:30,10,90.74,90.9,90.7,90.86,280
20120301|2012-01-10 10:00,10,90.85,90.92,90.82,90.92,223
20120301|2012-01-10 10:30,10,90.92,91.04,90.85,91.03,263
20120301|2012-01-10 11:00,10,91.01,91.12,90.97,91.12,100
20120301|2012-01-10 11:30,10,91.07,91.1,91.05,91.07,79
20120301|2012-01-11 01:00,11,91.07,91.2,91.07,91.18,266
20120301|2012-01-11 01:30,11,91.18,91.46,91.18,91.36,739
20120301|2012-01-11 02:00,11,91.36,91.58,91.34,91.58,665
20120301|2012-01-11 02:30,11,91.57,91.61,91.44,91.56,1029
20120301|2012-01-11 03:00,11,91.51,91.74,91.5,91.73,451
20120301|2012-01-11 03:30,11,91.74,92.01,91.7,92.01,1339
20120301|2012-01-11 04:00,11,92.01,92.1,91.84,91.85,860
20120301|2012-01-11 04:30,11,91.83,91.86,91.68,91.84,707
20120301|2012-01-11 05:00,11,91.83,91.9,91.68,91.7,572
20120301|2012-01-11 05:30,11,91.7,91.82,91.69,91.76,516
20120301|2012-01-11 06:00,11,91.79,91.8,91.65,91.71,316
20120301|2012-01-11 06:30,11,91.71,92,91.57,91.98,666
20120301|2012-01-11 07:00,11,91.93,91.98,91.8,91.84,384
20120301|2012-01-11 07:30,11,91.81,91.94,91.75,91.91,262
20120301|2012-01-11 08:00,11,91.91,91.95,91.79,91.79,382
20120301|2012-01-11 08:30,11,91.77,91.77,91.31,91.34,1014
20120301|2012-01-11 09:00,11,91.38,91.58,91.3,91.55,449
20120301|2012-01-11 09:30,11,91.52,91.78,91.5,91.78,376
20120301|2012-01-11 10:00,11,91.78,91.83,91.7,91.83,263
20120301|2012-01-11 10:30,11,91.8,91.99,91.8,91.98,212
20120301|2012-01-11 11:00,11,91.97,92.3,91.95,92.2,451
20120301|2012-01-11 11:30,11,92.08,92.26,92.08,92.26,194
20120301|2012-01-12 01:00,12,92,92.09,91.9,92.09,34
20120301|2012-01-12 01:30,12,92.13,92.18,92.05,92.08,18
20120301|2012-01-12 02:00,12,92.07,93.09,92.07,92.73,878
20120301|2012-01-12 02:30,12,92.8,93.4,92.7,93.29,1133
20120301|2012-01-12 03:00,12,93.25,93.52,93.1,93.52,1189
20120301|2012-01-12 03:30,12,93.52,94.08,93.52,94,1113
20120301|2012-01-12 04:00,12,93.97,94.68,93.92,94.44,1676
20120301|2012-01-12 04:30,12,94.41,94.83,94.41,94.77,1057
20120301|2012-01-12 05:00,12,94.76,94.79,94.07,94.1,1105
20120301|2012-01-12 05:30,12,94.08,94.1,93.83,94,598
20120301|2012-01-12 06:00,12,94.13,94.88,94.05,94.8,542
20120301|2012-01-12 06:30,12,94.8,94.84,94.25,94.43,744
20120301|2012-01-12 07:00,12,94.42,94.44,94.13,94.2,372
20120301|2012-01-12 07:30,12,94.21,94.55,94.14,94.41,616
20120301|2012-01-12 08:00,12,94.41,94.5,94.38,94.5,248
20120301|2012-01-12 08:30,12,94.54,94.6,94.29,94.3,680
20120301|2012-01-12 09:00,12,94.27,94.37,94,94.02,596
20120301|2012-01-12 09:30,12,94.01,94.23,93.93,94.2,1019
20120301|2012-01-12 10:00,12,94.2,94.41,94.2,94.23,428
20120301|2012-01-12 10:30,12,94.27,94.32,94.22,94.32,82
20120301|2012-01-12 11:00,12,94.32,94.4,94.32,94.39,47
20120301|2012-01-12 11:30,12,94.39,94.5,94.32,94.32,31
20120301|2012-01-13 01:00,13,94.4,94.68,94.39,94.68,88
20120301|2012-01-13 01:30,13,94.7,95.69,94.7,95.25,580
20120301|2012-01-13 02:00,13,95.25,95.46,95.1,95.42,1078
20120301|2012-01-13 02:30,13,95.45,95.56,95.3,95.48,879
20120301|2012-01-13 03:00,13,95.46,95.48,95.34,95.38,612
20120301|2012-01-13 03:30,13,95.38,95.38,95,95.21,1457
20120301|2012-01-13 04:00,13,95.22,95.34,94.4,94.84,1328
20120301|2012-01-13 04:30,13,94.83,94.99,94.7,94.91,986
20120301|2012-01-13 05:00,13,94.9,94.94,94.64,94.64,492
20120301|2012-01-13 05:30,13,94.64,94.64,94.35,94.6,954
20120301|2012-01-13 06:00,13,94.6,94.88,94.58,94.85,404
20120301|2012-01-13 06:30,13,94.83,94.83,94.58,94.61,459
20120301|2012-01-13 07:00,13,94.62,94.62,94.5,94.5,269
20120301|2012-01-13 07:30,13,94.54,94.55,93.65,93.65,1027
20120301|2012-01-13 08:00,13,93.66,93.73,93.05,93.5,1630
20120301|2012-01-13 08:30,13,93.46,94.18,93.3,94.12,1679
20120301|2012-01-13 09:00,13,94.12,94.19,93.76,94.06,1061
20120301|2012-01-13 09:30,13,94.07,94.3,94,94.14,662
20120301|2012-01-13 10:00,13,94.14,94.44,94.12,94.44,420
20120301|2012-01-13 10:30,13,94.43,94.45,94.25,94.25,232
20120301|2012-01-13 11:00,13,94.25,94.25,94.01,94.03,178
20120301|2012-01-13 11:30,13,94.05,94.05,93.74,93.74,277
20120301|2012-01-16 01:00,16,93.2,93.29,92.11,93.14,472
20120301|2012-01-16 01:30,16,93.16,93.49,92.86,93.45,300
20120301|2012-01-16 02:00,16,93.42,93.89,93.36,93.86,737
20120301|2012-01-16 02:30,16,93.88,94.45,93.88,94.4,549
20120301|2012-01-16 03:00,16,94.4,94.52,93.86,93.88,698
20120301|2012-01-16 03:30,16,93.9,94.06,93.78,93.96,651
20120301|2012-01-16 04:00,16,93.96,93.96,93.52,93.6,374
20120301|2012-01-16 04:30,16,93.67,93.99,93.5,93.9,611
20120301|2012-01-16 05:00,16,93.9,94.04,93.88,94,688
20120301|2012-01-16 05:30,16,94.05,94.13,93.99,94.11,241
20120301|2012-01-16 06:00,16,94.09,94.41,94.09,94.32,324
20120301|2012-01-16 06:30,16,94.35,94.42,94.32,94.42,151
20120301|2012-01-16 07:00,16,94.42,94.42,94.33,94.37,75
20120301|2012-01-16 07:30,16,94.33,94.34,94.21,94.32,91
20120301|2012-01-16 08:00,16,94.32,94.37,94.27,94.37,273
20120301|2012-01-16 08:30,16,94.35,94.54,94.28,94.54,351
20120301|2012-01-16 09:00,16,94.54,94.62,94.45,94.56,291
20120301|2012-01-16 09:30,16,94.58,94.66,94.44,94.49,362
20120301|2012-01-16 10:00,16,94.49,94.62,94.36,94.6,169
20120301|2012-01-16 10:30,16,94.43,94.43,94.33,94.43,65
20120301|2012-01-16 11:00,16,94.36,94.43,94.33,94.36,77
20120301|2012-01-16 11:30,16,94.36,94.36,94.33,94.36,41
20120301|2012-01-17 01:00,17,94.85,95,94.75,94.91,236
20120301|2012-01-17 01:30,17,94.9,95.3,94.81,95.2,401
20120301|2012-01-17 02:00,17,95.22,95.49,95.17,95.29,605
20120301|2012-01-17 02:30,17,95.34,95.48,95.29,95.29,671
20120301|2012-01-17 03:00,17,95.3,95.61,95.23,95.56,526
20120301|2012-01-17 03:30,17,95.55,95.68,95.3,95.32,787
20120301|2012-01-17 04:00,17,95.31,95.46,95.31,95.45,286
20120301|2012-01-17 04:30,17,95.45,95.47,95.25,95.26,423
20120301|2012-01-17 05:00,17,95.3,95.34,95.05,95.23,555
20120301|2012-01-17 05:30,17,95.26,95.36,95.2,95.35,213
20120301|2012-01-17 06:00,17,95.35,95.47,95.3,95.34,226
20120301|2012-01-17 06:30,17,95.36,95.66,95.36,95.62,436
20120301|2012-01-17 07:00,17,95.63,95.73,95.5,95.5,386
20120301|2012-01-17 07:30,17,95.55,95.73,95.38,95.45,615
20120301|2012-01-17 08:00,17,95.44,95.49,95.31,95.41,244
20120301|2012-01-17 08:30,17,95.4,95.54,95.3,95.49,440
20120301|2012-01-17 09:00,17,95.47,95.51,95.33,95.44,340
20120301|2012-01-17 09:30,17,95.41,95.42,95.24,95.35,336
20120301|2012-01-17 10:00,17,95.33,95.38,95.14,95.27,424
20120301|2012-01-17 10:30,17,95.27,95.3,95.2,95.25,181
20120301|2012-01-17 11:00,17,95.23,95.23,95.12,95.12,85
20120301|2012-01-17 11:30,17,95.13,95.15,95.11,95.13,11
20120301|2012-01-18 01:00,18,95.27,95.27,95.23,95.27,160
20120301|2012-01-18 01:30,18,95.3,95.59,95.3,95.56,196
20120301|2012-01-18 02:00,18,95.56,95.62,95.09,95.2,895
20120301|2012-01-18 02:30,18,95.18,95.22,94.65,95,856
20120301|2012-01-18 03:00,18,94.99,95.17,94.89,95.11,553
20120301|2012-01-18 03:30,18,95.1,95.46,95.03,95.35,664
20120301|2012-01-18 04:00,18,95.32,95.85,95.15,95.69,1415
20120301|2012-01-18 04:30,18,95.7,96.24,95.68,96.09,1438
20120301|2012-01-18 05:00,18,96.08,96.08,95.65,95.78,629
20120301|2012-01-18 05:30,18,95.78,95.94,95.76,95.88,132
20120301|2012-01-18 06:00,18,95.88,95.9,95.7,95.78,444
20120301|2012-01-18 06:30,18,95.78,95.86,95.7,95.8,166
20120301|2012-01-18 07:00,18,95.8,95.84,95.62,95.67,270
20120301|2012-01-18 07:30,18,95.67,95.74,95.5,95.53,178
20120301|2012-01-18 08:00,18,95.5,95.57,95.45,95.49,230
20120301|2012-01-18 08:30,18,95.52,95.96,95.52,95.94,385
20120301|2012-01-18 09:00,18,95.94,95.99,95.76,95.9,503
20120301|2012-01-18 09:30,18,95.9,95.92,95.72,95.92,385
20120301|2012-01-18 10:00,18,95.93,96.15,95.93,96.07,435
20120301|2012-01-18 10:30,18,96.06,96.1,95.98,95.99,250
20120301|2012-01-18 11:00,18,95.99,96,95.97,95.98,84
20120301|2012-01-18 11:30,18,95.98,95.98,95.95,95.98,49
20120301|2012-01-19 01:00,19,95.81,95.95,95.7,95.95,112
20120301|2012-01-19 01:30,19,95.93,95.95,95.79,95.8,212
20120301|2012-01-19 02:00,19,95.85,96.08,95.8,96,308
20120301|2012-01-19 02:30,19,96.01,96.32,95.86,96.24,595
20120301|2012-01-19 03:00,19,96.26,96.33,96.02,96.06,458
20120301|2012-01-19 03:30,19,96.06,96.18,95.77,95.81,989
20120301|2012-01-19 04:00,19,95.83,95.94,95.8,95.83,350
20120301|2012-01-19 04:30,19,95.81,95.88,95.69,95.83,392
20120301|2012-01-19 05:00,19,95.84,96.25,95.84,96.12,624
20120301|2012-01-19 05:30,19,96.12,96.42,96.12,96.25,905
20120301|2012-01-19 06:00,19,96.25,96.3,96.04,96.16,276
20120301|2012-01-19 06:30,19,96.18,96.25,96.14,96.14,90
20120301|2012-01-19 07:00,19,96.12,96.32,96.1,96.15,444
20120301|2012-01-19 07:30,19,96.17,96.32,96.13,96.15,138
20120301|2012-01-19 08:00,19,96.16,96.16,95.98,96,425
20120301|2012-01-19 08:30,19,96.01,96.1,96,96.04,264
20120301|2012-01-19 09:00,19,96.02,96.04,95.88,95.91,641
20120301|2012-01-19 09:30,19,95.92,96.03,95.85,96.02,477
20120301|2012-01-19 10:00,19,96.04,96.55,96.02,96.46,941
20120301|2012-01-19 10:30,19,96.44,96.57,96.37,96.4,261
20120301|2012-01-19 11:00,19,96.4,96.54,96.4,96.46,102
20120301|2012-01-19 11:30,19,96.46,96.54,96.44,96.54,25
20120301|2012-01-19 19:30,20,96.54,96.54,96.54,96.54,2
20120301|2012-01-20 01:00,20,96.65,96.65,96.32,96.65,40
20120301|2012-01-20 01:30,20,96.7,96.8,96.64,96.64,97
20120301|2012-01-20 02:00,20,96.61,96.61,96.24,96.39,548
20120301|2012-01-20 02:30,20,96.42,96.45,96.23,96.34,353
20120301|2012-01-20 03:00,20,96.3,96.38,96.2,96.29,206
20120301|2012-01-20 03:30,20,96.28,96.28,96.07,96.15,405
20120301|2012-01-20 04:00,20,96.15,96.32,96.08,96.3,563
20120301|2012-01-20 04:30,20,96.32,96.65,96.3,96.5,780
20120301|2012-01-20 05:00,20,96.51,96.87,96.49,96.86,577
20120301|2012-01-20 05:30,20,96.8,96.95,96.7,96.8,535
20120301|2012-01-20 06:00,20,96.79,97.18,96.79,97.08,529
20120301|2012-01-20 06:30,20,97.08,97.12,96.92,97,694
20120301|2012-01-20 07:00,20,97,97,96.9,96.95,255
20120301|2012-01-20 07:30,20,96.92,96.98,96.88,96.88,184
20120301|2012-01-20 08:00,20,96.94,97.13,96.83,96.95,553
20120301|2012-01-20 08:30,20,96.96,97.04,96.9,97,212
20120301|2012-01-20 09:00,20,97.01,97.19,97.01,97.15,163
20120301|2012-01-20 09:30,20,97.16,97.18,96.98,97.09,295
20120301|2012-01-20 10:00,20,97.08,97.33,97.03,97.26,720
20120301|2012-01-20 10:30,20,97.26,97.35,97.25,97.33,153
20120301|2012-01-20 11:00,20,97.36,97.45,97.36,97.4,178
20120301|2012-01-20 11:30,20,97.4,97.45,97.36,97.45,47
20120301|2012-01-20 13:30,20,97.45,97.45,97.45,97.45,1
20120301|2012-01-20 16:30,20,97.45,97.45,97.45,97.45,2
20120301|2012-01-23 01:00,23,97.24,97.42,97.2,97.34,249
20120301|2012-01-23 01:30,23,97.24,97.49,97.2,97.47,147
20120301|2012-01-23 02:00,23,97.47,97.97,97.42,97.78,830
20120301|2012-01-23 02:30,23,97.76,97.79,97.62,97.7,547
20120301|2012-01-23 03:00,23,97.7,97.7,97.44,97.57,821
20120301|2012-01-23 03:30,23,97.6,97.73,97.56,97.72,402
20120301|2012-01-23 04:00,23,97.74,97.88,97.71,97.84,288
20120301|2012-01-23 04:30,23,97.85,98.07,97.83,98.05,392
20120301|2012-01-23 05:00,23,97.98,98.17,97.98,98.09,397
20120301|2012-01-23 05:30,23,98.05,98.11,97.94,98.09,607
20120301|2012-01-23 06:00,23,98.13,98.13,97.94,98.06,234
20120301|2012-01-23 06:30,23,98.08,98.45,98.08,98.25,359
20120301|2012-01-23 07:00,23,98.3,98.34,98.19,98.21,253
20120301|2012-01-23 07:30,23,98.2,98.22,98.07,98.15,313
20120301|2012-01-23 08:00,23,98.12,98.5,98.06,98.48,961
20120301|2012-01-23 08:30,23,98.48,99.01,98.45,98.66,965
20120301|2012-01-23 09:00,23,98.66,98.68,98.33,98.35,434
20120301|2012-01-23 09:30,23,98.37,98.42,98.27,98.27,461
20120301|2012-01-23 10:00,23,98.26,98.28,98.19,98.21,328
20120301|2012-01-23 10:30,23,98.24,98.31,98.24,98.24,332
20120301|2012-01-23 11:00,23,98.24,98.25,98.11,98.22,113
20120301|2012-01-23 11:30,23,98.25,98.25,98.18,98.18,2
20120301|2012-01-24 01:00,24,98.18,98.32,98.1,98.32,65
20120301|2012-01-24 01:30,24,98.32,98.33,98,98.25,341
20120301|2012-01-24 02:00,24,98.3,98.44,98.25,98.33,394
20120301|2012-01-24 02:30,24,98.31,98.87,98.29,98.85,1057
20120301|2012-01-24 03:00,24,98.83,98.9,98.78,98.85,266
20120301|2012-01-24 03:30,24,98.83,98.86,98.57,98.6,706
20120301|2012-01-24 04:00,24,98.58,98.67,98.45,98.57,648
20120301|2012-01-24 04:30,24,98.57,98.59,97.83,97.94,988
20120301|2012-01-24 05:00,24,97.99,98.05,97.77,97.87,739
20120301|2012-01-24 05:30,24,97.83,98,97.8,97.85,574
20120301|2012-01-24 06:00,24,97.88,97.88,97.51,97.57,801
20120301|2012-01-24 06:30,24,97.59,97.59,97.32,97.48,720
20120301|2012-01-24 07:00,24,97.5,97.8,97.47,97.75,265
20120301|2012-01-24 07:30,24,97.76,97.82,97.55,97.65,457
20120301|2012-01-24 08:00,24,97.63,97.91,97.54,97.68,407
20120301|2012-01-24 08:30,24,97.72,97.81,97.64,97.8,159
20120301|2012-01-24 09:00,24,97.8,97.88,97.76,97.79,282
20120301|2012-01-24 09:30,24,97.78,97.92,97.73,97.9,520
20120301|2012-01-24 10:00,24,97.9,98,97.84,97.98,569
20120301|2012-01-24 10:30,24,97.97,98.04,97.77,97.77,411
20120301|2012-01-24 11:00,24,97.74,97.8,97.72,97.73,137
20120301|2012-01-24 11:30,24,97.71,97.78,97.69,97.78,156
20120301|2012-01-25 01:00,25,98.08,98.08,97.83,97.93,27
20120301|2012-01-25 01:30,25,97.92,98.06,97.65,97.7,212
20120301|2012-01-25 02:00,25,97.75,97.82,97.6,97.69,316
20120301|2012-01-25 02:30,25,97.72,97.73,97.19,97.22,856
20120301|2012-01-25 03:00,25,97.25,97.25,97.03,97.08,943
20120301|2012-01-25 03:30,25,97.07,97.15,96.85,97.1,740
20120301|2012-01-25 04:00,25,97.09,97.26,96.99,97.18,379
20120301|2012-01-25 04:30,25,97.2,97.24,97,97.07,363
20120301|2012-01-25 05:00,25,97.07,97.24,96.95,97.24,282
20120301|2012-01-25 05:30,25,97.24,97.31,97.13,97.18,374
20120301|2012-01-25 06:00,25,97.19,97.27,97.05,97.2,507
20120301|2012-01-25 06:30,25,97.2,97.2,97.01,97.05,249
20120301|2012-01-25 07:00,25,97.06,97.29,96.86,97.12,614
20120301|2012-01-25 07:30,25,97.15,97.18,97.1,97.16,97
20120301|2012-01-25 08:00,25,97.14,97.28,97.12,97.23,102
20120301|2012-01-25 08:30,25,97.25,97.31,97.16,97.24,280
20120301|2012-01-25 09:00,25,97.27,97.69,97.24,97.53,478
20120301|2012-01-25 09:30,25,97.53,97.54,97.45,97.52,261
20120301|2012-01-25 10:00,25,97.53,97.66,97.36,97.57,213
20120301|2012-01-25 10:30,25,97.58,97.66,97.57,97.57,82
20120301|2012-01-25 11:00,25,97.55,97.55,97.41,97.5,8
20120301|2012-01-25 11:30,25,97.5,97.66,97.45,97.5,125
20120301|2012-01-26 01:00,26,97.7,97.9,97.7,97.7,234
20120301|2012-01-26 01:30,26,97.75,97.83,97.69,97.78,193
20120301|2012-01-26 02:00,26,97.78,98.27,97.75,98.22,438
20120301|2012-01-26 02:30,26,98.2,98.24,98.06,98.13,331
20120301|2012-01-26 03:00,26,98.11,98.25,98.1,98.13,382
20120301|2012-01-26 03:30,26,98.14,98.26,98.03,98.19,530
20120301|2012-01-26 04:00,26,98.19,98.7,98.16,98.68,620
20120301|2012-01-26 04:30,26,98.66,98.75,98.5,98.67,662
20120301|2012-01-26 05:00,26,98.67,98.73,98.35,98.63,665
20120301|2012-01-26 05:30,26,98.6,98.6,98.49,98.54,638
20120301|2012-01-26 06:00,26,98.56,98.61,98.5,98.55,452
20120301|2012-01-26 06:30,26,98.51,98.63,98.43,98.57,191
20120301|2012-01-26 07:00,26,98.6,98.63,98.56,98.61,117
20120301|2012-01-26 07:30,26,98.62,98.93,98.6,98.91,754
20120301|2012-01-26 08:00,26,98.91,99.32,98.87,99.19,1715
20120301|2012-01-26 08:30,26,99.19,99.48,99.11,99.28,1256
20120301|2012-01-26 09:00,26,99.24,99.32,98.97,98.97,590
20120301|2012-01-26 09:30,26,98.96,99.2,98.81,98.81,462
20120301|2012-01-26 10:00,26,98.83,98.94,98.83,98.9,233
20120301|2012-01-26 10:30,26,98.95,99.09,98.86,99.09,131
20120301|2012-01-26 11:00,26,99.1,99.2,98.94,99.16,138
20120301|2012-01-26 11:30,26,99.1,99.2,99.05,99.05,20
20120301|2012-01-27 01:00,27,98.95,99,98.91,98.91,22
20120301|2012-01-27 01:30,27,98.95,99,98.85,98.87,168
20120301|2012-01-27 02:00,27,98.87,99.3,98.81,99.26,412
20120301|2012-01-27 02:30,27,99.26,99.3,98.72,98.78,424
20120301|2012-01-27 03:00,27,98.74,99,98.74,98.87,490
20120301|2012-01-27 03:30,27,98.88,99.42,98.87,99.42,650
20120301|2012-01-27 04:00,27,99.41,99.73,99.38,99.58,784
20120301|2012-01-27 04:30,27,99.58,99.95,99.53,99.91,845
20120301|2012-01-27 05:00,27,99.93,100.27,99.8,100.25,1419
20120301|2012-01-27 05:30,27,100.25,100.32,100.11,100.26,603
20120301|2012-01-27 06:00,27,100.25,100.29,100.16,100.23,301
20120301|2012-01-27 06:30,27,100.23,100.47,100.2,100.35,509
20120301|2012-01-27 07:00,27,100.36,100.58,100.15,100.18,777
20120301|2012-01-27 07:30,27,100.15,100.15,99.87,99.95,749
20120301|2012-01-27 08:00,27,99.95,100.17,99.9,100.04,532
20120301|2012-01-27 08:30,27,100.04,100.4,100.03,100.3,545
20120301|2012-01-27 09:00,27,100.27,100.32,100.19,100.3,310
20120301|2012-01-27 09:30,27,100.29,100.36,100.03,100.06,358
20120301|2012-01-27 10:00,27,100.07,100.11,99.97,100.04,250
20120301|2012-01-27 10:30,27,100.04,100.13,100.04,100.07,68
20120301|2012-01-27 11:00,27,100.12,100.16,100.05,100.1,44
20120301|2012-01-27 11:30,27,100.07,100.1,100.06,100.06,39
20120301|2012-01-30 01:00,30,99.73,99.74,99.52,99.7,144
20120301|2012-01-30 01:30,30,99.69,99.69,99.55,99.61,355
20120301|2012-01-30 02:00,30,99.61,99.63,99.34,99.37,548
20120301|2012-01-30 02:30,30,99.36,99.39,98.96,99,1355
20120301|2012-01-30 03:00,30,99,99,98.63,98.7,1484
20120301|2012-01-30 03:30,30,98.65,98.72,98.08,98.13,3943
20120301|2012-01-30 04:00,30,98.13,98.23,97.74,98.17,2464
20120301|2012-01-30 04:30,30,98.17,98.53,98.09,98.48,2244
20120301|2012-01-30 05:00,30,98.48,98.48,98.34,98.46,746
20120301|2012-01-30 05:30,30,98.46,98.53,98.41,98.48,290
20120301|2012-01-30 06:00,30,98.49,98.49,98.3,98.4,206
20120301|2012-01-30 06:30,30,98.37,98.46,98.35,98.42,110
20120301|2012-01-30 07:00,30,98.45,98.72,98.44,98.64,271
20120301|2012-01-30 07:30,30,98.56,98.58,98.4,98.44,333
20120301|2012-01-30 08:00,30,98.44,98.5,98.35,98.47,470
20120301|2012-01-30 08:30,30,98.47,98.55,98.43,98.54,225
20120301|2012-01-30 09:00,30,98.54,98.91,98.5,98.87,707
20120301|2012-01-30 09:30,30,98.87,99.09,98.82,98.85,922
20120301|2012-01-30 10:00,30,98.87,98.87,98.58,98.58,564
20120301|2012-01-30 10:30,30,98.6,98.61,98.47,98.48,90
20120301|2012-01-30 11:00,30,98.49,98.5,98.48,98.48,130
20120301|2012-01-30 11:30,30,98.48,98.48,98.4,98.4,17
20120301|2012-01-31 01:00,31,98.65,99,98.65,98.78,104
20120301|2012-01-31 01:30,31,98.81,98.93,98.8,98.9,129
20120301|2012-01-31 02:00,31,98.9,99,98.74,98.95,369
20120301|2012-01-31 02:30,31,98.98,99.41,98.98,99.26,1423
20120301|2012-01-31 03:00,31,99.25,99.51,99.24,99.37,1331
20120301|2012-01-31 03:30,31,99.4,99.46,99.24,99.33,573
20120301|2012-01-31 04:00,31,99.33,99.47,99.29,99.39,374
20120301|2012-01-31 04:30,31,99.39,99.45,99.29,99.42,278
20120301|2012-01-31 05:00,31,99.42,99.46,99.38,99.42,217
20120301|2012-01-31 05:30,31,99.4,99.4,99.05,99.22,560
20120301|2012-01-31 06:00,31,99.22,99.26,99.19,99.23,89
20120301|2012-01-31 06:30,31,99.24,99.34,99.19,99.31,201
20120301|2012-01-31 07:00,31,99.31,99.37,99.15,99.16,309
20120301|2012-01-31 07:30,31,99.21,99.24,99.12,99.2,200
20120301|2012-01-31 08:00,31,99.2,99.37,99.14,99.35,318
20120301|2012-01-31 08:30,31,99.37,99.67,99.37,99.65,889
20120301|2012-01-31 09:00,31,99.59,99.63,99.41,99.6,974
20120301|2012-01-31 09:30,31,99.6,99.64,99.45,99.52,540
20120301|2012-01-31 10:00,31,99.52,99.87,99.38,99.65,1338
20120301|2012-01-31 10:30,31,99.65,99.72,99.59,99.61,450
20120301|2012-01-31 11:00,31,99.65,99.65,99.5,99.62,155
20120301|2012-01-31 11:30,31,99.6,99.62,99.6,99.6,43
20120301|2012-02-01 01:00,1,99.8,99.8,99.43,99.61,164
20120301|2012-02-01 01:30,1,99.6,99.98,99.6,99.83,171
20120301|2012-02-01 02:00,1,99.85,100.32,99.63,100.31,2008
20120301|2012-02-01 02:30,1,100.31,101.28,100.3,100.99,3686
20120301|2012-02-01 03:00,1,100.97,101.04,100.73,100.95,1265
20120301|2012-02-01 03:30,1,100.95,101.35,100.95,101.27,1474
20120301|2012-02-01 04:00,1,101.28,101.34,101.21,101.28,536
20120301|2012-02-01 04:30,1,101.3,101.3,101.02,101.1,714
20120301|2012-02-01 05:00,1,101.07,101.18,101.05,101.13,265
20120301|2012-02-01 05:30,1,101.13,101.14,100.97,101.01,420
20120301|2012-02-01 06:00,1,101,101.15,100.91,101,527
20120301|2012-02-01 06:30,1,101,101.3,101,101.1,587
20120301|2012-02-01 07:00,1,101.08,101.29,101.06,101.19,546
20120301|2012-02-01 07:30,1,101.2,101.3,101.07,101.3,188
20120301|2012-02-01 08:00,1,101.26,101.81,101.25,101.73,1199
20120301|2012-02-01 08:30,1,101.73,101.74,101.53,101.56,623
20120301|2012-02-01 09:00,1,101.55,101.59,101.47,101.52,497
20120301|2012-02-01 09:30,1,101.52,101.77,101.52,101.72,545
20120301|2012-02-01 10:00,1,101.74,102.03,101.64,101.69,1940
20120301|2012-02-01 10:30,1,101.69,101.87,101.67,101.79,511
20120301|2012-02-01 11:00,1,101.78,101.94,101.71,101.94,368
20120301|2012-02-01 11:30,1,101.94,101.99,101.88,101.97,166
20120301|2012-02-02 01:00,2,102,102,101.8,101.8,135
20120301|2012-02-02 01:30,2,101.84,101.84,101.69,101.71,201
20120301|2012-02-02 02:00,2,101.71,101.95,101.68,101.73,696
20120301|2012-02-02 02:30,2,101.73,101.73,101.1,101.12,1124
20120301|2012-02-02 03:00,2,101.12,101.34,101.12,101.29,823
20120301|2012-02-02 03:30,2,101.28,101.63,100.94,100.96,2003
20120301|2012-02-02 04:00,2,101,101.31,100.7,100.81,1197
20120301|2012-02-02 04:30,2,100.86,101.2,100.79,101.05,1650
20120301|2012-02-02 05:00,2,101.09,101.47,101.09,101.47,548
20120301|2012-02-02 05:30,2,101.46,101.65,101.43,101.48,664
20120301|2012-02-02 06:00,2,101.46,101.46,101.2,101.44,550
20120301|2012-02-02 06:30,2,101.4,101.4,101.08,101.08,475
20120301|2012-02-02 07:00,2,101.09,101.26,101.05,101.25,372
20120301|2012-02-02 07:30,2,101.2,101.53,101.2,101.48,349
20120301|2012-02-02 08:00,2,101.52,102.07,101.52,101.9,1692
20120301|2012-02-02 08:30,2,101.89,102,101.7,102,763
20120301|2012-02-02 09:00,2,101.96,102.18,101.96,102.08,996
20120301|2012-02-02 09:30,2,102.07,102.45,102.06,102.32,905
20120301|2012-02-02 10:00,2,102.33,102.42,102.23,102.42,809
20120301|2012-02-02 10:30,2,102.4,102.5,102.32,102.43,354
20120301|2012-02-02 11:00,2,102.43,102.5,102.4,102.42,309
20120301|2012-02-02 11:30,2,102.41,102.49,102.38,102.49,153
20120301|2012-02-03 01:00,3,102.35,102.41,102.1,102.15,108
20120301|2012-02-03 01:30,3,102.1,102.35,102.06,102.3,159
20120301|2012-02-03 02:00,3,102.33,102.8,102.33,102.45,761
20120301|2012-02-03 02:30,3,102.42,102.94,102.42,102.72,1059
20120301|2012-02-03 03:00,3,102.69,102.78,102.38,102.38,457
20120301|2012-02-03 03:30,3,102.41,102.53,102.22,102.36,942
20120301|2012-02-03 04:00,3,102.36,102.52,102.35,102.48,518
20120301|2012-02-03 04:30,3,102.46,102.52,102.37,102.45,501
20120301|2012-02-03 05:00,3,102.45,102.67,102.45,102.56,861
20120301|2012-02-03 05:30,3,102.61,102.63,102.2,102.2,587
20120301|2012-02-03 06:00,3,102.17,102.2,101.8,102.04,986
20120301|2012-02-03 06:30,3,102.01,102.04,101.35,101.94,1249
20120301|2012-02-03 07:00,3,101.92,102.01,101.83,102.01,378
20120301|2012-02-03 07:30,3,102.03,102.39,101.86,101.95,908
20120301|2012-02-03 08:00,3,101.95,102.15,101.87,101.95,641
20120301|2012-02-03 08:30,3,101.97,102.05,101.77,102.02,841
20120301|2012-02-03 09:00,3,102.06,102.12,101.89,101.96,1176
20120301|2012-02-03 09:30,3,101.96,101.96,101.7,101.75,465
20120301|2012-02-03 10:00,3,101.76,101.86,101.55,101.86,333
20120301|2012-02-03 10:30,3,101.8,101.84,101.6,101.62,283
20120301|2012-02-03 11:00,3,101.62,101.62,101.5,101.59,47
20120301|2012-02-03 11:30,3,101.57,101.86,101.54,101.86,117
20120301|2012-02-06 01:00,6,101.71,101.71,101.36,101.37,141
20120301|2012-02-06 01:30,6,101.35,101.35,100.81,101.03,486
20120301|2012-02-06 02:00,6,100.99,101.4,100.7,101.13,866
20120301|2012-02-06 02:30,6,101.16,101.24,100.9,100.9,577
20120301|2012-02-06 03:00,6,100.9,101.23,100.75,101.1,1317
20120301|2012-02-06 03:30,6,101.1,101.7,101.1,101.59,942
20120301|2012-02-06 04:00,6,101.59,102.2,101.59,102.09,1082
20120301|2012-02-06 04:30,6,102.15,102.26,102,102.12,617
20120301|2012-02-06 05:00,6,102.13,102.38,102.1,102.29,919
20120301|2012-02-06 05:30,6,102.3,102.33,102.14,102.25,493
20120301|2012-02-06 06:00,6,102.16,102.26,102.08,102.1,390
20120301|2012-02-06 06:30,6,102.1,102.15,102.03,102.03,139
20120301|2012-02-06 07:00,6,102.03,102.03,101.8,101.8,401
20120301|2012-02-06 07:30,6,101.79,101.83,101.74,101.75,352
20120301|2012-02-06 08:00,6,101.78,101.94,101.72,101.9,336
20120301|2012-02-06 08:30,6,101.9,102.4,101.84,102.31,1049
20120301|2012-02-06 09:00,6,102.32,102.32,102.15,102.18,633
20120301|2012-02-06 09:30,6,102.18,102.25,102.08,102.17,496
20120301|2012-02-06 10:00,6,102.17,102.4,102.15,102.35,1130
20120301|2012-02-06 10:30,6,102.3,102.3,102.2,102.2,95
20120301|2012-02-06 11:00,6,102.2,102.2,102.18,102.18,56
20120301|2012-02-06 11:30,6,102.21,102.33,102.21,102.33,11
20120301|2012-02-07 01:00,7,102.18,102.35,102.18,102.21,66
20120301|2012-02-07 01:30,7,102.21,102.22,102.21,102.21,22
20120301|2012-02-07 02:00,7,102.21,102.38,102.08,102.08,368
20120301|2012-02-07 02:30,7,102.09,102.26,102.05,102.12,249
20120301|2012-02-07 03:00,7,102.14,102.62,102.14,102.28,961
20120301|2012-02-07 03:30,7,102.33,102.35,102.13,102.15,338
20120301|2012-02-07 04:00,7,102.15,102.27,101.8,101.96,629
20120301|2012-02-07 04:30,7,101.98,102.05,101.66,101.74,485
20120301|2012-02-07 05:00,7,101.75,101.75,101.45,101.66,629
20120301|2012-02-07 05:30,7,101.66,101.81,101.62,101.74,427
20120301|2012-02-07 06:00,7,101.75,101.96,101.74,101.84,283
20120301|2012-02-07 06:30,7,101.84,101.84,101.71,101.75,126
20120301|2012-02-07 07:00,7,101.79,101.84,101.7,101.76,82
20120301|2012-02-07 07:30,7,101.78,102.16,101.75,102.05,1127
20120301|2012-02-07 08:00,7,101.97,102.03,101.84,101.92,395
20120301|2012-02-07 08:30,7,101.91,102.06,101.89,102.04,282
20120301|2012-02-07 09:00,7,102.06,102.18,102.02,102.13,1067
20120301|2012-02-07 09:30,7,102.14,102.44,102.14,102.43,994
20120301|2012-02-07 10:00,7,102.41,102.59,102.31,102.46,585
20120301|2012-02-07 10:30,7,102.46,102.57,102.45,102.54,266
20120301|2012-02-07 11:00,7,102.57,103.19,102.57,102.81,498
20120301|2012-02-07 11:30,7,102.87,102.87,102.7,102.72,79
20120301|2012-02-08 01:00,8,102.67,103.15,102.67,102.9,89
20120301|2012-02-08 01:30,8,102.9,103.13,102.9,103.08,179
20120301|2012-02-08 02:00,8,103.08,103.38,103.02,103.14,1117
20120301|2012-02-08 02:30,8,103.14,103.14,102.43,102.53,1387
20120301|2012-02-08 03:00,8,102.52,102.65,102.16,102.32,1150
20120301|2012-02-08 03:30,8,102.3,102.52,102.29,102.47,511
20120301|2012-02-08 04:00,8,102.47,102.59,102.38,102.45,967
20120301|2012-02-08 04:30,8,102.45,102.45,102.21,102.4,617
20120301|2012-02-08 05:00,8,102.41,102.46,102.33,102.4,265
20120301|2012-02-08 05:30,8,102.44,102.5,102.22,102.32,281
20120301|2012-02-08 06:00,8,102.37,102.47,102.33,102.42,382
20120301|2012-02-08 06:30,8,102.42,102.6,102.42,102.56,269
20120301|2012-02-08 07:00,8,102.54,102.54,102.44,102.47,276
20120301|2012-02-08 07:30,8,102.47,102.49,102.4,102.46,105
20120301|2012-02-08 08:00,8,102.45,102.7,102.3,102.62,1004
20120301|2012-02-08 08:30,8,102.62,102.88,102.55,102.87,1025
20120301|2012-02-08 09:00,8,102.88,102.97,102.76,102.78,695
20120301|2012-02-08 09:30,8,102.79,102.88,102.66,102.83,510
20120301|2012-02-08 10:00,8,102.83,102.88,102.4,102.67,1000
20120301|2012-02-08 10:30,8,102.66,102.7,102.52,102.7,254
20120301|2012-02-08 11:00,8,102.63,102.63,102.28,102.28,274
20120301|2012-02-08 11:30,8,102.3,102.32,102.2,102.23,123
20120301|2012-02-09 01:00,9,102.46,102.46,102.2,102.26,168
20120301|2012-02-09 01:30,9,102.26,102.34,102.07,102.1,136
20120301|2012-02-09 02:00,9,102.22,102.36,101.77,101.85,878
20120301|2012-02-09 02:30,9,101.85,102.21,101.79,102.21,732
20120301|2012-02-09 03:00,9,102.2,102.7,102.09,102.62,875
20120301|2012-02-09 03:30,9,102.64,102.8,102.53,102.59,921
20120301|2012-02-09 04:00,9,102.59,102.92,102.58,102.8,557
20120301|2012-02-09 04:30,9,102.82,102.95,102.7,102.87,575
20120301|2012-02-09 05:00,9,102.86,102.9,102.85,102.88,96
20120301|2012-02-09 05:30,9,102.89,102.95,102.78,102.84,372
20120301|2012-02-09 06:00,9,102.82,102.84,102.68,102.68,377
20120301|2012-02-09 06:30,9,102.74,102.74,102.56,102.6,591
20120301|2012-02-09 07:00,9,102.61,102.88,102.45,102.75,1156
20120301|2012-02-09 07:30,9,102.77,103.1,102.72,102.99,1480
20120301|2012-02-09 08:00,9,102.98,103.49,102.98,103.44,1360
20120301|2012-02-09 08:30,9,103.42,103.69,103.34,103.54,1347
20120301|2012-02-09 09:00,9,103.54,103.62,103.43,103.47,694
20120301|2012-02-09 09:30,9,103.45,103.49,103.36,103.46,388
20120301|2012-02-09 10:00,9,103.46,103.59,103.37,103.44,511
20120301|2012-02-09 10:30,9,103.41,103.47,103.39,103.39,119
20120301|2012-02-09 11:00,9,103.41,103.54,103.41,103.54,25
20120301|2012-02-09 11:30,9,103.54,104.12,103.54,104.12,193
20120301|2012-02-09 12:00,9,104.12,104.12,104.12,104.12,2
20120301|2012-02-09 18:30,10,104.12,104.12,104.12,104.12,1
20120301|2012-02-09 21:00,10,104.12,104.12,104.12,104.12,2
20120301|2012-02-10 01:00,10,103.68,103.68,103.41,103.46,100
20120301|2012-02-10 01:30,10,103.46,103.55,103.41,103.42,258
20120301|2012-02-10 02:00,10,103.45,103.5,103.03,103.24,841
20120301|2012-02-10 02:30,10,103.18,103.4,103.17,103.34,441
20120301|2012-02-10 03:00,10,103.35,103.71,103.35,103.57,905
20120301|2012-02-10 03:30,10,103.57,103.71,103.24,103.4,736
20120301|2012-02-10 04:00,10,103.41,103.44,103.18,103.19,563
20120301|2012-02-10 04:30,10,103.25,103.37,103.19,103.32,604
20120301|2012-02-10 05:00,10,103.31,103.35,103.04,103.09,813
20120301|2012-02-10 05:30,10,103.09,103.15,102.78,103.06,631
20120301|2012-02-10 06:00,10,103.04,103.19,102.73,103.14,855
20120301|2012-02-10 06:30,10,103.14,103.14,102.8,102.85,376
20120301|2012-02-10 07:00,10,102.86,103.1,102.72,102.9,419
20120301|2012-02-10 07:30,10,102.87,103,102.54,102.56,1097
20120301|2012-02-10 08:00,10,102.52,102.54,102.17,102.49,1855
20120301|2012-02-10 08:30,10,102.5,102.77,102.44,102.68,1006
20120301|2012-02-10 09:00,10,102.68,102.72,102.47,102.6,582
20120301|2012-02-10 09:30,10,102.64,102.79,102.58,102.65,326
20120301|2012-02-10 10:00,10,102.63,102.67,102.36,102.48,511
20120301|2012-02-10 10:30,10,102.44,102.62,102.4,102.55,365
20120301|2012-02-10 11:00,10,102.5,102.53,102.4,102.4,120
20120301|2012-02-10 11:30,10,102.42,102.43,102.4,102.43,42
20120301|2012-02-10 12:00,10,102.43,102.43,102.43,102.43,15
20120301|2012-02-10 14:00,10,102.43,102.43,102.43,102.43,5
20120301|2012-02-13 01:00,13,102.8,103.12,102.8,102.95,173
20120301|2012-02-13 01:30,13,102.95,102.95,102.63,102.63,220
20120301|2012-02-13 02:00,13,102.63,103.24,102.6,103.17,766
20120301|2012-02-13 02:30,13,103.13,103.33,103.1,103.28,363
20120301|2012-02-13 03:00,13,103.29,103.36,103.03,103.09,352
20120301|2012-02-13 03:30,13,103.09,103.12,103.01,103.09,263
20120301|2012-02-13 04:00,13,103.09,103.19,102.87,102.97,516
20120301|2012-02-13 04:30,13,102.99,103.12,102.94,103.11,375
20120301|2012-02-13 05:00,13,103.11,103.22,103.11,103.19,148
20120301|2012-02-13 05:30,13,103.18,103.37,103.18,103.27,410
20120301|2012-02-13 06:00,13,103.27,103.47,103.27,103.45,336
20120301|2012-02-13 06:30,13,103.41,103.46,103.32,103.46,246
20120301|2012-02-13 07:00,13,103.46,103.57,103.32,103.37,448
20120301|2012-02-13 07:30,13,103.34,103.44,103.33,103.4,284
20120301|2012-02-13 08:00,13,103.38,103.52,103.3,103.43,402
20120301|2012-02-13 08:30,13,103.41,103.48,103.3,103.33,464
20120301|2012-02-13 09:00,13,103.34,103.37,103,103.02,1050
20120301|2012-02-13 09:30,13,103.03,103.03,102.59,102.76,927
20120301|2012-02-13 10:00,13,102.77,102.85,102.44,102.46,773
20120301|2012-02-13 10:30,13,102.45,102.57,102.4,102.57,312
20120301|2012-02-13 11:00,13,102.56,102.56,102.48,102.51,80
20120301|2012-02-13 11:30,13,102.5,102.5,102.45,102.45,8
20120301|2012-02-13 16:00,13,102.45,102.45,102.45,102.45,1
20120301|2012-02-13 16:30,13,102.45,102.45,102.45,102.45,2
20120301|2012-02-13 17:00,13,102.45,102.45,102.45,102.45,1
20120301|2012-02-14 01:00,14,102.16,102.2,101.75,102,269
20120301|2012-02-14 01:30,14,102.1,102.35,102.1,102.33,225
20120301|2012-02-14 02:00,14,102.35,102.61,101.99,102.05,1071
20120301|2012-02-14 02:30,14,102.09,102.36,101.96,102.25,954
20120301|2012-02-14 03:00,14,102.25,102.59,102.22,102.44,729
20120301|2012-02-14 03:30,14,102.45,102.54,102.36,102.36,1010
20120301|2012-02-14 04:00,14,102.44,102.83,102.36,102.8,1087
20120301|2012-02-14 04:30,14,102.8,102.9,102.54,102.54,523
20120301|2012-02-14 05:00,14,102.57,102.72,102.47,102.72,180
20120301|2012-02-14 05:30,14,102.75,102.8,102.66,102.66,217
20120301|2012-02-14 06:00,14,102.65,102.72,102.58,102.65,159
20120301|2012-02-14 06:30,14,102.65,102.65,102.57,102.57,129
20120301|2012-02-14 07:00,14,102.56,102.59,102.38,102.54,474
20120301|2012-02-14 07:30,14,102.52,102.61,102.51,102.6,336
20120301|2012-02-14 08:00,14,102.61,102.7,102.58,102.67,373
20120301|2012-02-14 08:30,14,102.69,102.8,102.65,102.7,387
20120301|2012-02-14 09:00,14,102.69,102.78,102.53,102.77,721
20120301|2012-02-14 09:30,14,102.77,102.9,102.72,102.79,890
20120301|2012-02-14 10:00,14,102.85,102.88,102.69,102.88,457
20120301|2012-02-14 10:30,14,102.89,102.89,102.7,102.7,126
20120301|2012-02-14 11:00,14,102.72,102.74,102.66,102.74,156
20120301|2012-02-14 11:30,14,102.75,102.75,102.6,102.6,15
20120301|2012-02-15 01:00,15,102.96,103.18,102.96,102.96,111
20120301|2012-02-15 01:30,15,102.96,103.05,102.85,102.89,185
20120301|2012-02-15 02:00,15,102.91,103.05,102.6,102.67,391
20120301|2012-02-15 02:30,15,102.7,102.8,102.09,102.3,1928
20120301|2012-02-15 03:00,15,102.25,102.48,102.15,102.4,525
20120301|2012-02-15 03:30,15,102.41,102.59,102.27,102.5,850
20120301|2012-02-15 04:00,15,102.5,102.63,102.49,102.59,385
20120301|2012-02-15 04:30,15,102.56,102.62,102.43,102.49,591
20120301|2012-02-15 05:00,15,102.49,102.69,102.48,102.68,261
20120301|2012-02-15 05:30,15,102.7,102.91,102.64,102.88,467
20120301|2012-02-15 06:00,15,102.86,102.91,102.66,102.69,490
20120301|2012-02-15 06:30,15,102.72,102.84,102.72,102.81,51
20120301|2012-02-15 07:00,15,102.75,102.8,102.51,102.71,685
20120301|2012-02-15 07:30,15,102.7,102.7,102.49,102.49,502
20120301|2012-02-15 08:00,15,102.53,102.63,102.5,102.5,196
20120301|2012-02-15 08:30,15,102.5,102.51,102.15,102.18,855
20120301|2012-02-15 09:00,15,102.2,102.22,101.84,101.9,1113
20120301|2012-02-15 09:30,15,101.9,102.1,101.88,102,1315
20120301|2012-02-15 10:00,15,102.02,102.02,101.47,101.61,1520
20120301|2012-02-15 10:30,15,101.59,101.69,101.54,101.54,319
20120301|2012-02-15 11:00,15,101.54,101.56,101.25,101.25,136
20120301|2012-02-15 11:30,15,101.35,101.35,101.02,101.05,61
20120301|2012-02-16 01:00,16,101.31,101.31,100.93,101.05,184
20120301|2012-02-16 01:30,16,101.01,101.09,100.21,100.31,890
20120301|2012-02-16 02:00,16,100.3,100.64,100.1,100.55,1133
20120301|2012-02-16 02:30,16,100.55,100.85,100.51,100.68,883
20120301|2012-02-16 03:00,16,100.65,101,100.61,100.85,682
20120301|2012-02-16 03:30,16,100.85,100.86,100.5,100.71,1013
20120301|2012-02-16 04:00,16,100.72,100.8,100.64,100.8,594
20120301|2012-02-16 04:30,16,100.8,100.95,100.69,100.86,741
20120301|2012-02-16 05:00,16,100.87,101.24,100.87,101.2,694
20120301|2012-02-16 05:30,16,101.2,101.29,101.15,101.27,407
20120301|2012-02-16 06:00,16,101.25,101.34,100.9,101.14,662
20120301|2012-02-16 06:30,16,101.14,101.14,100.86,100.9,665
20120301|2012-02-16 07:00,16,100.9,100.99,100.79,100.86,482
20120301|2012-02-16 07:30,16,100.86,101.06,100.81,100.91,1666
20120301|2012-02-16 08:00,16,100.92,101.31,100.92,101.29,1309
20120301|2012-02-16 08:30,16,101.29,101.56,101.29,101.49,1577
20120301|2012-02-16 09:00,16,101.5,101.94,101.5,101.74,2002
20120301|2012-02-16 09:30,16,101.78,102.1,101.75,101.98,1118
20120301|2012-02-16 10:00,16,101.98,101.98,101.61,101.8,983
20120301|2012-02-16 10:30,16,101.81,102.36,101.77,102.25,453
20120301|2012-02-16 11:00,16,102.26,102.4,102.26,102.39,179
20120301|2012-02-16 11:30,16,102.33,102.42,102.32,102.36,15
20120301|2012-02-16 15:00,16,102.36,102.36,102.36,102.36,2
20120301|2012-02-17 01:00,17,102.5,102.6,102.3,102.41,48
20120301|2012-02-17 01:30,17,102.41,102.86,102.32,102.8,472
20120301|2012-02-17 02:00,17,102.8,102.88,102.52,102.56,542
20120301|2012-02-17 02:30,17,102.55,102.56,102.33,102.41,666
20120301|2012-02-17 03:00,17,102.39,102.49,102.08,102.08,411
20120301|2012-02-17 03:30,17,102.12,102.49,102.12,102.49,648
20120301|2012-02-17 04:00,17,102.45,102.45,102.31,102.35,565
20120301|2012-02-17 04:30,17,102.35,102.48,102.34,102.43,287
20120301|2012-02-17 05:00,17,102.42,102.44,102.38,102.43,390
20120301|2012-02-17 05:30,17,102.45,102.63,102.44,102.61,238
20120301|2012-02-17 06:00,17,102.61,102.65,102.46,102.55,530
20120301|2012-02-17 06:30,17,102.53,102.55,102.4,102.42,220
20120301|2012-02-17 07:00,17,102.42,103.03,102.34,103.02,1281
20120301|2012-02-17 07:30,17,102.93,103.25,102.67,102.79,952
20120301|2012-02-17 08:00,17,102.79,102.88,102.46,102.85,484
20120301|2012-02-17 08:30,17,102.87,103,102.85,102.94,356
20120301|2012-02-17 09:00,17,102.98,103.02,102.76,102.92,418
20120301|2012-02-17 09:30,17,102.92,102.92,102.75,102.75,397
20120301|2012-02-17 10:00,17,102.75,102.9,102.67,102.9,316
20120301|2012-02-17 10:30,17,102.9,103,102.82,102.87,104
20120301|2012-02-17 11:00,17,102.94,102.94,102.84,102.87,15
20120301|2012-02-17 11:30,17,102.9,102.9,102.85,102.85,16
20120301|2012-02-17 16:30,17,102.85,102.85,102.85,102.85,6
20120301|2012-02-20 01:00,20,103.3,103.3,102.75,102.96,94
20120301|2012-02-20 01:30,20,102.97,103.15,102.85,102.85,114
20120301|2012-02-20 02:00,20,102.94,103.03,102.78,102.83,291
20120301|2012-02-20 02:30,20,102.79,103,102.73,102.98,335
20120301|2012-02-20 03:00,20,103,103.32,103,103.3,834
20120301|2012-02-20 03:30,20,103.28,103.35,103.2,103.31,262
20120301|2012-02-20 04:00,20,103.33,103.53,103.27,103.49,1020
20120301|2012-02-20 04:30,20,103.5,103.68,103.49,103.58,980
20120301|2012-02-20 05:00,20,103.59,103.74,103.56,103.59,548
20120301|2012-02-20 05:30,20,103.62,103.64,103.48,103.54,214
20120301|2012-02-20 06:00,20,103.58,103.62,103.49,103.6,184
20120301|2012-02-20 06:30,20,103.62,103.8,103.59,103.68,528
20120301|2012-02-20 07:00,20,103.74,103.92,103.71,103.78,780
20120301|2012-02-20 07:30,20,103.79,103.94,103.74,103.8,630
20120301|2012-02-20 08:00,20,103.8,103.89,103.8,103.85,138
20120301|2012-02-20 08:30,20,103.87,103.87,103.56,103.62,606
20120301|2012-02-20 09:00,20,103.63,103.68,103.55,103.66,479
20120301|2012-02-20 09:30,20,103.65,103.67,103.57,103.59,410
20120301|2012-02-20 10:00,20,103.56,103.63,103.5,103.56,188
20120301|2012-02-20 10:30,20,103.57,103.62,103.57,103.6,101
20120301|2012-02-20 11:00,20,103.54,103.54,103.5,103.5,41
20120301|2012-02-21 01:00,21,102.89,103.5,102.81,103.41,1002
20120301|2012-02-21 01:30,21,103.4,104.15,103.38,104.1,761
20120301|2012-02-21 02:00,21,104.06,104.1,103.86,103.87,1210
20120301|2012-02-21 02:30,21,103.9,104.08,103.89,103.98,948
20120301|2012-02-21 03:00,21,104,104.64,103.98,104.55,1544
20120301|2012-02-21 03:30,21,104.57,104.57,104.33,104.39,970
20120301|2012-02-21 04:00,21,104.35,104.41,104.17,104.23,800
20120301|2012-02-21 04:30,21,104.26,104.35,104.15,104.16,634
20120301|2012-02-21 05:00,21,104.15,104.15,103.73,103.91,991
20120301|2012-02-21 05:30,21,103.93,103.93,103.78,103.9,518
20120301|2012-02-21 06:00,21,103.9,104.03,103.6,103.69,602
20120301|2012-02-21 06:30,21,103.73,103.81,103.72,103.75,263
20120301|2012-02-21 07:00,21,103.77,103.95,103.71,103.9,358
20120301|2012-02-21 07:30,21,103.9,103.94,103.75,103.87,373
20120301|2012-02-21 08:00,21,103.88,104.1,103.84,104.01,666
20120301|2012-02-21 08:30,21,104.01,104.04,103.75,103.75,595
20120301|2012-02-21 09:00,21,103.82,103.92,103.82,103.9,643
20120301|2012-02-21 09:30,21,103.9,104.04,103.9,103.99,716
20120301|2012-02-21 10:00,21,104,104,103.84,103.87,447
20120301|2012-02-21 10:30,21,103.87,103.93,103.84,103.89,174
20120301|2012-02-21 11:00,21,103.89,104.01,103.89,103.95,79
20120301|2012-02-21 11:30,21,103.9,103.94,103.85,103.85,16
20120301|2012-02-22 01:00,22,103.7,103.97,103.67,103.79,449
20120301|2012-02-22 01:30,22,103.8,103.8,103.55,103.66,932
20120301|2012-02-22 02:00,22,103.66,103.84,103.55,103.78,683
20120301|2012-02-22 02:30,22,103.73,103.82,103.45,103.48,1148
20120301|2012-02-22 03:00,22,103.5,103.51,103.22,103.31,1060
20120301|2012-02-22 03:30,22,103.31,103.35,103.1,103.34,592
20120301|2012-02-22 04:00,22,103.35,103.5,103.31,103.34,641
20120301|2012-02-22 04:30,22,103.38,103.39,103.27,103.31,301
20120301|2012-02-22 05:00,22,103.3,103.4,103.21,103.37,759
20120301|2012-02-22 05:30,22,103.39,103.57,103.34,103.5,413
20120301|2012-02-22 06:00,22,103.5,103.54,103.37,103.39,365
20120301|2012-02-22 06:30,22,103.39,103.47,103.35,103.41,246
20120301|2012-02-22 07:00,22,103.4,103.45,103.12,103.14,488
20120301|2012-02-22 07:30,22,103.14,103.3,103.04,103.3,546
20120301|2012-02-22 08:00,22,103.29,103.35,103.23,103.24,343
20120301|2012-02-22 08:30,22,103.24,103.26,103.15,103.25,608
20120301|2012-02-22 09:00,22,103.25,103.4,103.16,103.31,717
20120301|2012-02-22 09:30,22,103.31,103.43,103.25,103.38,364
20120301|2012-02-22 10:00,22,103.39,103.47,103.34,103.44,439
20120301|2012-02-22 10:30,22,103.43,103.43,103.31,103.39,190
20120301|2012-02-22 11:00,22,103.32,103.36,103.23,103.25,237
20120301|2012-02-22 11:30,22,103.23,103.25,103.22,103.22,11
20120301|2012-02-23 01:00,23,103.38,103.38,103.1,103.15,42
20120301|2012-02-23 01:30,23,103.12,103.23,102.86,102.92,267
20120301|2012-02-23 02:00,23,102.96,103.07,102.75,102.95,872
20120301|2012-02-23 02:30,23,102.94,103.05,102.89,102.99,484
20120301|2012-02-23 03:00,23,103,103.13,102.93,102.95,457
20120301|2012-02-23 03:30,23,102.97,103.25,102.95,103.22,498
20120301|2012-02-23 04:00,23,103.22,103.24,103.02,103.09,589
20120301|2012-02-23 04:30,23,103.09,103.2,103.07,103.2,300
20120301|2012-02-23 05:00,23,103.2,103.2,103.12,103.16,194
20120301|2012-02-23 05:30,23,103.17,103.27,103.17,103.24,51
20120301|2012-02-23 06:00,23,103.28,103.28,103.16,103.19,158
20120301|2012-02-23 06:30,23,103.19,103.19,103.11,103.16,114
20120301|2012-02-23 07:00,23,103.19,103.33,103.15,103.33,254
20120301|2012-02-23 07:30,23,103.3,103.39,103.3,103.36,197
20120301|2012-02-23 08:00,23,103.37,103.48,103.25,103.31,1086
20120301|2012-02-23 08:30,23,103.31,103.39,103.18,103.39,962
20120301|2012-02-23 09:00,23,103.36,103.43,103.34,103.35,386
20120301|2012-02-23 09:30,23,103.36,103.4,103.3,103.38,203
20120301|2012-02-23 10:00,23,103.36,103.36,103.23,103.29,715
20120301|2012-02-23 10:30,23,103.3,103.3,103.1,103.16,112
20120301|2012-02-23 11:00,23,103.22,103.44,103.22,103.22,110
20120301|2012-02-23 11:30,23,103.25,103.31,103.25,103.31,19
20120301|2012-02-23 12:00,23,103.31,103.31,103.31,103.31,1
20120301|2012-02-24 01:00,24,103.42,103.6,103.33,103.59,59
20120301|2012-02-24 01:30,24,103.59,103.59,103.49,103.56,106
20120301|2012-02-24 02:00,24,103.56,103.74,103.54,103.63,342
20120301|2012-02-24 02:30,24,103.63,103.67,103.41,103.47,552
20120301|2012-02-24 03:00,24,103.47,103.74,103.47,103.74,630
20120301|2012-02-24 03:30,24,103.74,103.86,103.68,103.78,454
20120301|2012-02-24 04:00,24,103.82,104,103.74,103.91,758
20120301|2012-02-24 04:30,24,103.88,103.94,103.71,103.89,408
20120301|2012-02-24 05:00,24,103.89,104.1,103.86,104.1,312
20120301|2012-02-24 05:30,24,104.09,104.12,103.9,104.03,318
20120301|2012-02-24 06:00,24,104.01,104.15,103.98,104.15,92
20120301|2012-02-24 06:30,24,104.09,104.25,104.09,104.25,257
20120301|2012-02-24 07:00,24,104.25,104.28,104.05,104.07,317
20120301|2012-02-24 07:30,24,104.09,104.09,103.98,104.04,359
20120301|2012-02-24 08:00,24,104.01,104.15,104.01,104.12,256
20120301|2012-02-24 08:30,24,104.12,104.17,104.05,104.09,269
20120301|2012-02-24 09:00,24,104.09,104.09,103.95,103.97,670
20120301|2012-02-24 09:30,24,103.96,103.98,103.76,103.81,196
20120301|2012-02-24 10:00,24,103.82,103.9,103.82,103.87,77
20120301|2012-02-24 10:30,24,103.88,103.88,103.81,103.83,82
20120301|2012-02-24 11:00,24,103.81,103.83,103.8,103.8,33
20120301|2012-02-24 11:30,24,103.8,103.83,103.8,103.83,20
20120301|2012-02-24 12:00,24,104.05,104.05,104.05,104.05,3
20120301|2012-02-27 01:00,27,104.08,104.08,103.76,103.79,41
20120301|2012-02-27 01:30,27,103.79,103.84,103.65,103.81,263
20120301|2012-02-27 02:00,27,103.87,103.97,103.82,103.88,177
20120301|2012-02-27 02:30,27,103.87,103.87,103.58,103.63,1342
20120301|2012-02-27 03:00,27,103.62,103.92,103.62,103.86,718
20120301|2012-02-27 03:30,27,103.89,104.04,103.89,104.01,471
20120301|2012-02-27 04:00,27,104,104.01,103.9,103.96,372
20120301|2012-02-27 04:30,27,103.96,104.04,103.91,103.92,282
20120301|2012-02-27 05:00,27,103.91,104.18,103.87,104.08,432
20120301|2012-02-27 05:30,27,104.08,104.34,104.05,104.28,1214
20120301|2012-02-27 06:00,27,104.25,104.29,104.15,104.25,437
20120301|2012-02-27 06:30,27,104.27,104.27,104.05,104.06,309
20120301|2012-02-27 07:00,27,104.07,104.13,104.04,104.12,68
20120301|2012-02-27 07:30,27,104.07,104.1,103.89,103.97,347
20120301|2012-02-27 08:00,27,103.99,104.07,103.65,103.69,1438
20120301|2012-02-27 08:30,27,103.69,103.96,103.69,103.96,458
20120301|2012-02-27 09:00,27,103.96,104.06,103.93,104,949
20120301|2012-02-27 09:30,27,103.99,104.13,103.97,104.07,949
20120301|2012-02-27 10:00,27,104.07,104.29,104.07,104.25,1210
20120301|2012-02-27 10:30,27,104.26,104.48,104.26,104.45,560
20120301|2012-02-27 11:00,27,104.44,104.44,104.36,104.36,33
20120301|2012-02-27 11:30,27,104.31,104.39,104.31,104.39,8
20120301|2012-02-28 01:00,28,104.22,104.25,104.22,104.23,13
20120301|2012-02-28 01:30,28,104.23,104.5,104.23,104.5,228
20120301|2012-02-28 02:00,28,104.5,104.72,104.5,104.65,623
20120301|2012-02-28 02:30,28,104.66,105.04,104.66,104.97,1129
20120301|2012-02-28 03:00,28,104.96,105.01,104.74,104.95,894
20120301|2012-02-28 03:30,28,104.98,104.99,104.83,104.83,1603
20120301|2012-02-28 04:00,28,104.83,104.86,104.54,104.54,2012
20120301|2012-02-28 04:30,28,104.54,104.75,104.45,104.75,996
20120301|2012-02-28 05:00,28,104.75,104.8,104.7,104.75,202
20120301|2012-02-28 05:30,28,104.74,104.82,104.72,104.79,438
20120301|2012-02-28 06:00,28,104.78,105,104.77,104.88,285
20120301|2012-02-28 06:30,28,104.92,105.04,104.91,105,354
20120301|2012-02-28 07:00,28,104.98,105.04,104.86,104.94,406
20120301|2012-02-28 07:30,28,104.91,104.91,104.72,104.81,310
20120301|2012-02-28 08:00,28,104.79,104.82,104.62,104.73,863
20120301|2012-02-28 08:30,28,104.72,104.83,104.64,104.83,391
20120301|2012-02-28 09:00,28,104.83,104.84,104.69,104.73,266
20120301|2012-02-28 09:30,28,104.74,104.76,104.6,104.76,432
20120301|2012-02-28 10:00,28,104.74,104.92,104.73,104.9,873
20120301|2012-02-28 10:30,28,104.87,104.94,104.85,104.93,87
20120301|2012-02-28 11:00,28,104.93,104.94,104.93,104.94,13
20120301|2012-02-28 11:30,28,104.92,105.04,104.92,105.04,116
20120301|2012-02-29 01:00,29,104.94,105.05,104.94,105.05,98
20120301|2012-02-29 01:30,29,105.05,105.32,105.03,105.3,324
20120301|2012-02-29 02:00,29,105.26,105.57,105.21,105.48,1407
20120301|2012-02-29 02:30,29,105.45,105.49,105.36,105.38,590
20120301|2012-02-29 03:00,29,105.38,105.38,105.16,105.26,465
20120301|2012-02-29 03:30,29,105.25,105.31,105.1,105.2,366
20120301|2012-02-29 04:00,29,105.18,105.49,105.18,105.41,863
20120301|2012-02-29 04:30,29,105.4,105.66,105.3,105.63,1042
20120301|2012-02-29 05:00,29,105.64,105.64,105.48,105.54,621
20120301|2012-02-29 05:30,29,105.54,105.7,105.51,105.61,900
20120301|2012-02-29 06:00,29,105.62,105.67,105.56,105.64,316
20120301|2012-02-29 06:30,29,105.64,105.73,105.62,105.7,313
20120301|2012-02-29 07:00,29,105.7,105.83,105.66,105.83,376
20120301|2012-02-29 07:30,29,105.83,105.9,105.77,105.87,837
20120301|2012-02-29 08:00,29,105.87,105.99,105.8,105.99,622
20120301|2012-02-29 08:30,29,105.99,106.2,105.9,106.13,1029
20120301|2012-02-29 09:00,29,106.13,106.43,106.12,106.21,975
20120301|2012-02-29 09:30,29,106.2,106.21,106.05,106.09,741
20120301|2012-02-29 10:00,29,106.1,106.26,106.09,106.23,777
20120301|2012-02-29 10:30,29,106.23,106.27,106.19,106.21,406
20120301|2012-02-29 11:00,29,106.24,106.27,106.21,106.23,195
20120301|2012-02-29 11:30,29,106.26,106.28,106.26,106.27,38
20120301|2012-03-01 01:00,1,106.15,106.6,106.15,106.37,97
20120301|2012-03-01 01:30,1,106.37,106.5,106.35,106.45,201
20120301|2012-03-01 02:00,1,106.45,106.45,106.33,106.39,445
20120301|2012-03-01 02:30,1,106.42,106.93,106.4,106.8,682
20120301|2012-03-01 03:00,1,106.8,107.47,106.77,107.18,1360
20120301|2012-03-01 03:30,1,107.19,107.2,106.91,107.13,2005
20120301|2012-03-01 04:00,1,107.15,107.18,106.84,107.04,1130
20120301|2012-03-01 04:30,1,107.04,107.18,106.95,107.18,597
20120301|2012-03-01 05:00,1,107.17,107.54,107.17,107.47,1074
20120301|2012-03-01 05:30,1,107.5,108.05,107.5,108,1694
20120301|2012-03-01 06:00,1,108,108,107.74,107.77,631
20120301|2012-03-01 06:30,1,107.77,107.98,107.65,107.95,509
20120301|2012-03-01 07:00,1,107.94,108.03,107.79,107.83,447
20120301|2012-03-01 07:30,1,107.83,107.94,107.81,107.88,440
20120301|2012-03-01 08:00,1,107.88,108.2,107.85,108.15,928
20120301|2012-03-01 08:30,1,108.14,108.5,108.08,108.5,1372
20120301|2012-03-01 09:00,1,108.44,108.63,108.36,108.44,2078
20120301|2012-03-01 09:30,1,108.42,108.42,108,108.28,2098
20120301|2012-03-01 10:00,1,108.25,108.25,108.02,108.14,992
20120301|2012-03-01 10:30,1,108.15,108.21,108.1,108.17,233
20120301|2012-03-01 11:00,1,108.16,108.39,108.15,108.2,82
20120301|2012-03-01 11:30,1,108.28,108.44,108.28,108.41,33
20120301|2012-03-02 01:00,2,108.14,108.37,108.14,108.35,39
20120301|2012-03-02 01:30,2,108.33,108.33,108.24,108.25,98
20120301|2012-03-02 02:00,2,108.25,108.29,107.61,107.66,1044
20120301|2012-03-02 02:30,2,107.68,107.76,107.36,107.55,2353
20120301|2012-03-02 03:00,2,107.58,108.04,107.54,107.85,1317
20120301|2012-03-02 03:30,2,107.86,107.96,107.77,107.83,539
20120301|2012-03-02 04:00,2,107.83,108.11,107.83,108.1,596
20120301|2012-03-02 04:30,2,108.1,108.24,108.06,108.24,953
20120301|2012-03-02 05:00,2,108.24,108.47,108.1,108.35,587
20120301|2012-03-02 05:30,2,108.38,108.54,108.1,108.18,982
20120301|2012-03-02 06:00,2,108.16,108.31,108.12,108.18,419
20120301|2012-03-02 06:30,2,108.15,108.16,107.97,108.05,691
20120301|2012-03-02 07:00,2,108.07,108.2,108.07,108.19,479
20120301|2012-03-02 07:30,2,108.19,108.35,108.12,108.33,386
20120301|2012-03-02 08:00,2,108.33,108.55,108.31,108.5,516
20120301|2012-03-02 08:30,2,108.5,108.59,108.4,108.49,499
20120301|2012-03-02 09:00,2,108.49,108.55,108.44,108.51,487
20120301|2012-03-02 09:30,2,108.48,108.72,108.47,108.65,232
20120301|2012-03-02 10:00,2,108.63,108.69,108.55,108.57,295
20120301|2012-03-02 10:30,2,108.6,108.63,108.47,108.48,218
20120301|2012-03-02 11:00,2,108.47,108.63,108.47,108.5,77
20120301|2012-03-02 11:30,2,108.51,108.6,108.5,108.6,89
20120301|2012-03-02 12:00,2,108.6,108.6,108.6,108.6,1
20120301|2012-03-05 01:00,5,108.42,108.42,108.1,108.1,1129
20120301|2012-03-05 01:30,5,108.1,108.3,108.08,108.21,100
20120301|2012-03-05 02:00,5,108.27,108.43,108.2,108.21,372
20120301|2012-03-05 02:30,5,108.2,108.2,107.93,107.97,654
20120301|2012-03-05 03:00,5,107.98,108.16,107.91,108.1,622
20120301|2012-03-05 03:30,5,108.09,108.31,108.09,108.15,373
20120301|2012-03-05 04:00,5,108.15,108.33,108.14,108.3,173
20120301|2012-03-05 04:30,5,108.27,108.41,108.22,108.37,262
20120301|2012-03-05 05:00,5,108.34,108.4,108.28,108.37,197
20120301|2012-03-05 05:30,5,108.37,108.49,108.37,108.4,375
20120301|2012-03-05 06:00,5,108.42,108.67,108.42,108.65,498
20120301|2012-03-05 06:30,5,108.66,108.66,108.5,108.63,341
20120301|2012-03-05 07:00,5,108.62,108.68,108.53,108.56,406
20120301|2012-03-05 07:30,5,108.56,108.58,108.47,108.48,161
20120301|2012-03-05 08:00,5,108.5,108.54,108.32,108.35,541
20120301|2012-03-05 08:30,5,108.33,108.42,108.31,108.38,292
20120301|2012-03-05 09:00,5,108.41,108.48,108.27,108.3,537
20120301|2012-03-05 09:30,5,108.31,108.41,108.3,108.39,192
20120301|2012-03-05 10:00,5,108.37,108.43,108.35,108.35,112
20120301|2012-03-05 10:30,5,108.36,108.48,108.34,108.45,384
20120301|2012-03-05 11:00,5,108.48,108.52,108.45,108.47,94
20120301|2012-03-05 11:30,5,108.48,108.48,108.44,108.48,16
20120301|2012-03-06 01:00,6,108.01,108.2,108,108.11,130
20120301|2012-03-06 01:30,6,108.11,108.19,108.07,108.17,304
20120301|2012-03-06 02:00,6,108.16,108.16,107.9,108.07,695
20120301|2012-03-06 02:30,6,108.03,108.28,108.03,108.27,625
20120301|2012-03-06 03:00,6,108.24,108.3,108.13,108.17,477
20120301|2012-03-06 03:30,6,108.16,108.17,108.01,108.13,605
20120301|2012-03-06 04:00,6,108.11,108.15,107.93,107.98,723
20120301|2012-03-06 04:30,6,108,108.12,107.9,107.95,703
20120301|2012-03-06 05:00,6,107.91,107.99,107.9,107.97,335
20120301|2012-03-06 05:30,6,107.97,108.01,107.95,108.01,368
20120301|2012-03-06 06:00,6,107.99,108.01,107.76,107.92,454
20120301|2012-03-06 06:30,6,107.92,108.01,107.9,107.93,250
20120301|2012-03-06 07:00,6,107.95,108.03,107.94,108.03,73
20120301|2012-03-06 07:30,6,108.03,108.08,107.98,108,572
20120301|2012-03-06 08:00,6,108.01,108.04,107.79,107.85,885
20120301|2012-03-06 08:30,6,107.87,107.87,107.53,107.6,1474
20120301|2012-03-06 09:00,6,107.58,107.59,107.27,107.31,1496
20120301|2012-03-06 09:30,6,107.32,107.53,107.3,107.37,584
20120301|2012-03-06 10:00,6,107.35,107.43,107.29,107.3,422
20120301|2012-03-06 10:30,6,107.34,107.34,107.17,107.25,159
20120301|2012-03-06 11:00,6,107.27,107.3,107,107.04,250
20120301|2012-03-06 11:30,6,107.03,107.1,106.91,106.95,158
20120301|2012-03-07 01:00,7,107.17,107.21,107.08,107.16,205
20120301|2012-03-07 01:30,7,107.16,107.24,107.13,107.15,191
20120301|2012-03-07 02:00,7,107.06,107.17,107.02,107.09,695
20120301|2012-03-07 02:30,7,107.07,107.08,106.65,106.94,677
20120301|2012-03-07 03:00,7,106.88,107.4,106.88,107.37,473
20120301|2012-03-07 03:30,7,107.37,107.47,107.13,107.47,275
20120301|2012-03-07 04:00,7,107.41,107.59,107.27,107.53,209
20120301|2012-03-07 04:30,7,107.56,108.12,107.53,108.05,626
20120301|2012-03-07 05:00,7,108.11,108.16,107.9,108.16,292
20120301|2012-03-07 05:30,7,108.14,108.34,108.1,108.13,273
20120301|2012-03-07 06:00,7,108.13,108.16,108.08,108.08,124
20120301|2012-03-07 06:30,7,108.09,108.18,108.09,108.09,139
20120301|2012-03-07 07:00,7,108.06,108.2,108.03,108.14,168
20120301|2012-03-07 07:30,7,108.11,108.27,108.09,108.24,180
20120301|2012-03-07 08:00,7,108.24,108.32,108.22,108.23,193
20120301|2012-03-07 08:30,7,108.24,108.24,107.87,108.12,317
20120301|2012-03-07 09:00,7,108.11,108.18,108.11,108.16,44
20120301|2012-03-07 09:30,7,108.18,108.34,108.15,108.25,303
20120301|2012-03-07 10:00,7,108.24,108.49,108.24,108.49,269
20120301|2012-03-07 10:30,7,108.48,108.73,108.48,108.69,245
20120301|2012-03-07 11:00,7,108.68,108.73,108.55,108.61,76
20120301|2012-03-07 11:30,7,108.57,108.66,108.57,108.66,28
20120301|2012-03-07 17:00,7,108.66,108.66,108.66,108.66,6
20120301|2012-03-07 17:30,7,108.66,108.66,108.66,108.66,6
20120301|2012-03-08 01:00,8,108.72,109.61,108.6,109.31,139
20120301|2012-03-08 01:30,8,109.29,109.43,109.29,109.43,121
20120301|2012-03-08 02:00,8,109.34,109.43,109.22,109.28,98
20120301|2012-03-08 02:30,8,109.28,109.36,109.2,109.35,121
20120301|2012-03-08 03:00,8,109.39,110.04,109.39,110.04,198
20120301|2012-03-08 03:30,8,110,110.2,110,110.06,133
20120301|2012-03-08 04:00,8,109.95,109.95,109.82,109.87,33
20120301|2012-03-08 04:30,8,109.87,109.87,109.74,109.81,43
20120301|2012-03-08 05:00,8,109.73,109.73,109.6,109.67,13
20120301|2012-03-08 20:30,9,109.67,109.67,109.67,109.67,1
20120601|2012-01-17 05:00,17,94,94,94,94,2
20120601|2012-01-17 05:30,17,93.8,93.8,93.8,93.8,1
20120601|2012-01-23 09:00,23,96.2,96.2,96.2,96.2,3
20120601|2012-01-23 10:30,23,96.18,96.18,96.18,96.18,1
20120601|2012-01-24 04:30,24,96.09,96.09,96.09,96.09,2
20120601|2012-01-24 10:00,24,96.09,96.09,96.09,96.09,1
20120601|2012-01-27 06:00,27,98.17,98.17,98.17,98.17,2
20120601|2012-01-27 07:00,27,98.42,98.46,98.42,98.46,3
20120601|2012-01-27 11:00,27,98,98,98,98,1
20120601|2012-01-31 03:00,31,97.2,97.3,97.2,97.3,7
20120601|2012-02-01 03:00,1,98.78,98.8,98.68,98.8,7
20120601|2012-02-03 02:00,3,100.5,100.5,100.45,100.45,3
20120601|2012-02-03 03:00,3,100.41,100.41,100.41,100.41,10
20120601|2012-02-03 08:30,3,99.65,99.65,99.65,99.65,4
20120601|2012-02-03 09:00,3,99.74,99.74,99.68,99.68,15
20120601|2012-02-03 09:30,3,99.6,99.6,99.6,99.6,5
20120601|2012-02-03 10:30,3,99.6,99.6,99.6,99.6,2
20120601|2012-02-06 03:00,6,98.5,98.5,98.5,98.5,10
20120601|2012-02-06 03:30,6,98.5,98.5,98.5,98.5,5
20120601|2012-02-06 06:00,6,99.83,99.83,99.83,99.83,1
20120601|2012-02-06 07:00,6,99.53,99.53,99.53,99.53,1
20120601|2012-02-06 07:30,6,99.45,99.45,99.45,99.45,1
20120601|2012-02-06 09:30,6,99.8,99.8,99.8,99.8,5
20120601|2012-02-06 10:00,6,99.86,99.86,99.86,99.86,1
20120601|2012-02-07 02:00,7,100.1,100.1,99.96,99.96,13
20120601|2012-02-07 05:00,7,99.21,99.21,99.21,99.21,1
20120601|2012-02-07 07:30,7,99.62,99.62,99.62,99.62,2
20120601|2012-02-07 09:30,7,100,100,100,100,1
20120601|2012-02-07 10:00,7,100.04,100.04,100.04,100.04,1
20120601|2012-02-08 03:30,8,100.04,100.04,100.04,100.04,1
20120601|2012-02-08 05:30,8,100.1,100.1,100.1,100.1,1
20120601|2012-02-09 04:00,9,100.4,100.4,100.4,100.4,2
20120601|2012-02-09 07:30,9,100.71,100.71,100.71,100.71,1
20120601|2012-02-09 08:30,9,101.15,101.15,101.15,101.15,1
20120601|2012-02-09 12:00,9,101.15,101.15,101.15,101.15,2
20120601|2012-02-10 08:00,10,100,100,99.92,99.92,4
20120601|2012-02-10 10:30,10,99.92,99.92,99.92,99.92,1
20120601|2012-02-10 14:00,10,99.92,99.92,99.92,99.92,1
20120601|2012-02-13 01:30,13,100.5,100.5,100.5,100.5,2
20120601|2012-02-13 03:00,13,100.97,100.97,100.97,100.97,1
20120601|2012-02-13 09:30,13,100.3,100.3,100.3,100.3,2
20120601|2012-02-13 16:00,13,100.3,100.3,100.3,100.3,1
20120601|2012-02-13 16:30,13,100.3,100.3,100.3,100.3,2
20120601|2012-02-13 17:00,13,100.3,100.3,100.3,100.3,1
20120601|2012-02-14 03:00,14,100.3,100.3,100.13,100.13,3
20120601|2012-02-14 03:30,14,100.13,100.13,100.13,100.13,1
20120601|2012-02-14 09:00,14,100.13,100.36,100.13,100.36,2
20120601|2012-02-15 02:00,15,100.6,100.6,100.6,100.6,2
20120601|2012-02-15 10:00,15,99,99,98.92,98.92,5
20120601|2012-02-15 10:30,15,99.01,99.01,99.01,99.01,1
20120601|2012-02-15 11:30,15,98.9,98.9,98.9,98.9,1
20120601|2012-02-16 01:30,16,98.9,98.9,98.9,98.9,1
20120601|2012-02-16 11:30,16,99.88,99.88,99.88,99.88,2
20120601|2012-02-16 15:00,16,99.88,99.88,99.88,99.88,1
20120601|2012-02-17 01:30,17,100.16,100.16,100.16,100.16,2
20120601|2012-02-17 02:00,17,100.28,100.3,100.28,100.3,3
20120601|2012-02-17 03:00,17,100.3,100.3,100.3,100.3,1
20120601|2012-02-17 04:00,17,99.86,99.86,99.86,99.86,1
20120601|2012-02-17 05:30,17,99.9,99.9,99.9,99.9,1
20120601|2012-02-17 07:30,17,100.45,100.45,100.45,100.45,2
20120601|2012-02-17 16:30,17,100.45,100.45,100.45,100.45,2
20120601|2012-02-20 04:00,20,100.72,100.72,100.72,100.72,2
20120601|2012-02-20 06:30,20,100.72,100.72,100.72,100.72,1
20120601|2012-02-20 07:30,20,101.39,101.39,101.39,101.39,1
20120601|2012-02-21 01:00,21,100.85,100.85,100.85,100.85,2
20120601|2012-02-21 03:30,21,102.02,102.02,102.02,102.02,1
20120601|2012-02-21 06:00,21,101.5,101.5,101.5,101.5,1
20120601|2012-02-21 06:30,21,101.5,101.5,101.5,101.5,1
20120601|2012-02-22 02:00,22,101.17,101.2,101.17,101.2,6
20120601|2012-02-22 02:30,22,101.14,101.14,101.04,101.04,2
20120601|2012-02-22 08:30,22,100.8,100.81,100.8,100.8,197
20120601|2012-02-22 09:00,22,100.8,100.8,100.8,100.8,250
20120601|2012-02-22 09:30,22,100.83,100.83,100.83,100.83,1
20120601|2012-02-22 10:00,22,100.83,100.83,100.83,100.83,1
20120601|2012-02-23 01:00,23,100.83,100.83,100.83,100.83,1
20120601|2012-02-23 01:30,23,100.61,100.61,100.61,100.61,11
20120601|2012-02-23 02:00,23,100.46,100.46,100.46,100.46,10
20120601|2012-02-23 02:30,23,100.47,100.47,100.47,100.47,11
20120601|2012-02-23 03:00,23,100.54,100.58,100.54,100.58,9
20120601|2012-02-23 03:30,23,100.51,100.68,100.51,100.68,8
20120601|2012-02-23 04:00,23,100.69,100.69,100.51,100.51,12
20120601|2012-02-23 04:30,23,100.62,100.62,100.62,100.62,2
20120601|2012-02-23 05:00,23,100.62,100.62,100.62,100.62,3
20120601|2012-02-23 05:30,23,100.5,100.52,100.5,100.52,10
20120601|2012-02-23 06:00,23,100.47,100.47,100.47,100.47,10
20120601|2012-02-23 07:30,23,100.62,100.62,100.62,100.62,1
20120601|2012-02-23 08:00,23,100.62,100.65,100.59,100.59,12
20120601|2012-02-23 08:30,23,100.5,100.5,100.5,100.5,1
20120601|2012-02-23 09:30,23,100.62,100.62,100.62,100.62,1
20120601|2012-02-23 10:00,23,100.57,100.57,100.57,100.57,1
20120601|2012-02-24 03:00,24,100.6,100.8,100.6,100.8,39
20120601|2012-02-24 03:30,24,100.89,100.89,100.89,100.89,5
20120601|2012-02-24 04:30,24,101.04,101.04,101.04,101.04,5
20120601|2012-02-24 05:00,24,101.14,101.22,101.14,101.22,5
20120601|2012-02-24 05:30,24,101.21,101.24,101.02,101.14,17
20120601|2012-02-24 06:00,24,101.12,101.12,101.12,101.12,4
20120601|2012-02-24 06:30,24,101.25,101.25,101.25,101.25,2
20120601|2012-02-24 08:00,24,101.1,101.1,101.1,101.1,1
20120601|2012-02-24 10:00,24,100.94,100.94,100.94,100.94,3
20120601|2012-02-24 10:30,24,100.97,100.97,100.94,100.94,3
20120601|2012-02-27 04:30,27,101.04,101.04,101.04,101.04,2
20120601|2012-02-27 05:30,27,101.04,101.04,101.04,101.04,1
20120601|2012-02-27 06:00,27,101.21,101.31,101.21,101.26,8
20120601|2012-02-27 07:30,27,100.92,100.94,100.92,100.94,2
20120601|2012-02-27 08:00,27,100.88,100.94,100.71,100.71,17
20120601|2012-02-27 08:30,27,100.68,100.68,100.68,100.68,4
20120601|2012-02-27 09:00,27,100.89,100.89,100.8,100.8,9
20120601|2012-02-27 09:30,27,100.91,100.91,100.83,100.83,5
20120601|2012-02-27 11:00,27,101.37,101.38,101.37,101.38,2
20120601|2012-02-28 02:00,28,101.6,101.64,101.57,101.57,6
20120601|2012-02-28 02:30,28,101.69,102.02,101.69,101.98,8
20120601|2012-02-28 03:00,28,101.9,101.9,101.84,101.84,2
20120601|2012-02-28 03:30,28,101.92,101.93,101.83,101.83,88
20120601|2012-02-28 04:00,28,101.83,101.93,101.61,101.61,61
20120601|2012-02-28 04:30,28,101.51,101.65,101.51,101.65,11
20120601|2012-02-28 05:00,28,101.75,101.75,101.75,101.75,2
20120601|2012-02-28 05:30,28,101.85,101.85,101.77,101.77,5
20120601|2012-02-28 06:00,28,101.85,102.01,101.85,101.94,17
20120601|2012-02-28 06:30,28,101.94,101.94,101.94,101.94,4
20120601|2012-02-28 07:00,28,102.02,102.1,102,102,71
20120601|2012-02-28 07:30,28,102.01,102.01,101.9,101.9,14
20120601|2012-02-28 08:00,28,101.87,101.87,101.77,101.77,9
20120601|2012-02-28 08:30,28,101.79,101.79,101.79,101.79,1
20120601|2012-02-28 09:00,28,101.87,101.87,101.83,101.84,6
20120601|2012-02-28 09:30,28,101.82,101.82,101.82,101.82,2
20120601|2012-02-28 10:00,28,101.96,101.96,101.96,101.96,5
20120601|2012-02-28 10:30,28,101.96,101.96,101.96,101.96,9
20120601|2012-02-28 11:30,28,102.01,102.16,102.01,102.16,2
20120601|2012-02-29 01:00,29,102.18,102.18,102.18,102.18,2
20120601|2012-02-29 01:30,29,102.21,102.35,102.21,102.35,3
20120601|2012-02-29 02:00,29,102.44,102.58,102.44,102.54,4
20120601|2012-02-29 02:30,29,102.48,102.48,102.48,102.48,1
20120601|2012-02-29 03:00,29,102.36,102.36,102.3,102.3,3
20120601|2012-02-29 03:30,29,102.27,102.3,102.27,102.3,2
20120601|2012-02-29 04:30,29,102.44,102.65,102.43,102.65,29
20120601|2012-02-29 05:00,29,102.75,102.75,102.65,102.65,11
20120601|2012-02-29 05:30,29,102.6,102.72,102.6,102.63,9
20120601|2012-02-29 06:30,29,102.66,102.79,102.66,102.79,2
20120601|2012-02-29 07:00,29,102.78,102.91,102.78,102.91,69
20120601|2012-02-29 07:30,29,102.95,103.02,102.91,102.99,88
20120601|2012-02-29 08:00,29,103.01,103.01,102.99,102.99,16
20120601|2012-02-29 08:30,29,103.12,103.2,103.12,103.13,5
20120601|2012-02-29 09:00,29,103.28,103.4,103.25,103.36,23
20120601|2012-02-29 09:30,29,103.27,103.27,103.1,103.11,78
20120601|2012-02-29 10:00,29,103.19,103.3,103.19,103.3,10
20120601|2012-02-29 10:30,29,103.3,103.3,103.3,103.3,48
20120601|2012-02-29 11:00,29,103.29,103.29,103.23,103.24,13
20120601|2012-02-29 11:30,29,103.3,103.3,103.28,103.3,16
20120601|2012-03-01 02:00,1,103.39,103.39,103.38,103.38,35
20120601|2012-03-01 02:30,1,103.59,103.88,103.59,103.87,31
20120601|2012-03-01 03:00,1,103.87,104.44,103.87,104.2,97
20120601|2012-03-01 03:30,1,104.2,104.2,104.06,104.16,18
20120601|2012-03-01 04:00,1,104.21,104.21,103.97,104.07,31
20120601|2012-03-01 04:30,1,104.1,104.11,104.1,104.1,11
20120601|2012-03-01 05:00,1,104.1,104.53,104.1,104.53,77
20120601|2012-03-01 05:30,1,104.68,105,104.65,105,47
20120601|2012-03-01 06:00,1,105.05,105.05,104.86,104.86,39
20120601|2012-03-01 06:30,1,104.87,105.05,104.77,105.04,41
20120601|2012-03-01 07:00,1,105.05,105.1,104.88,104.96,33
20120601|2012-03-01 07:30,1,104.95,105.04,104.93,105,47
20120601|2012-03-01 08:00,1,105,105.25,104.99,105.23,36
20120601|2012-03-01 08:30,1,105.2,105.57,105.18,105.57,116
20120601|2012-03-01 09:00,1,105.53,105.66,105.45,105.45,85
20120601|2012-03-01 09:30,1,105.51,105.51,105.07,105.4,39
20120601|2012-03-01 10:00,1,105.31,105.31,105.13,105.3,15
20120601|2012-03-01 10:30,1,105.19,105.21,105.19,105.21,7
20120601|2012-03-01 11:00,1,105.36,105.4,105.36,105.4,2
20120601|2012-03-02 01:30,2,105.35,105.35,105.35,105.35,8
20120601|2012-03-02 02:00,2,105.32,105.35,104.75,104.75,78
20120601|2012-03-02 02:30,2,104.79,104.79,104.45,104.6,140
20120601|2012-03-02 03:00,2,104.65,105.02,104.65,104.85,21
20120601|2012-03-02 03:30,2,104.93,104.93,104.88,104.88,11
20120601|2012-03-02 04:00,2,104.99,105.11,104.98,105.11,41
20120601|2012-03-02 04:30,2,105.18,105.23,105.18,105.2,41
20120601|2012-03-02 05:00,2,105.21,105.35,105.14,105.3,89
20120601|2012-03-02 05:30,2,105.32,105.43,105.18,105.18,45
20120601|2012-03-02 06:00,2,105.21,105.28,105.08,105.1,54
20120601|2012-03-02 06:30,2,105.08,105.08,104.97,105,23
20120601|2012-03-02 07:00,2,105.14,105.18,105.14,105.15,4
20120601|2012-03-02 07:30,2,105.1,105.29,105.1,105.29,13
20120601|2012-03-02 08:00,2,105.34,105.5,105.27,105.44,131
20120601|2012-03-02 08:30,2,105.38,105.45,105.38,105.39,25
20120601|2012-03-02 09:00,2,105.46,105.5,105.42,105.44,114
20120601|2012-03-02 09:30,2,105.47,105.69,105.46,105.63,20
20120601|2012-03-02 10:00,2,105.62,105.65,105.55,105.55,99
20120601|2012-03-02 10:30,2,105.55,105.62,105.48,105.48,115
20120601|2012-03-02 11:00,2,105.45,105.54,105.44,105.47,26
20120601|2012-03-02 11:30,2,105.5,105.53,105.5,105.53,2
20120601|2012-03-02 15:30,2,105.53,105.53,105.53,105.53,1
20120601|2012-03-05 01:00,5,105.34,105.34,105.18,105.18,9
20120601|2012-03-05 01:30,5,105.18,105.27,105.18,105.27,17
20120601|2012-03-05 02:00,5,105.39,105.41,105.2,105.2,38
20120601|2012-03-05 02:30,5,105.2,105.2,104.9,104.94,274
20120601|2012-03-05 03:00,5,104.92,105.16,104.88,105.06,172
20120601|2012-03-05 03:30,5,105.06,105.2,105.06,105.09,40
20120601|2012-03-05 04:00,5,105.13,105.2,105.13,105.2,30
20120601|2012-03-05 04:30,5,105.23,105.35,105.23,105.34,29
20120601|2012-03-05 05:00,5,105.29,105.32,105.23,105.32,52
20120601|2012-03-05 05:30,5,105.31,105.4,105.31,105.4,76
20120601|2012-03-05 06:00,5,105.35,105.53,105.35,105.53,243
20120601|2012-03-05 06:30,5,105.54,105.54,105.4,105.54,49
20120601|2012-03-05 07:00,5,105.56,105.56,105.43,105.43,79
20120601|2012-03-05 07:30,5,105.45,105.46,105.43,105.44,31
20120601|2012-03-05 08:00,5,105.45,105.48,105.27,105.27,47
20120601|2012-03-05 08:30,5,105.3,105.4,105.3,105.34,12
20120601|2012-03-05 09:00,5,105.4,105.48,105.3,105.3,87
20120601|2012-03-05 09:30,5,105.32,105.4,105.3,105.33,106
20120601|2012-03-05 10:00,5,105.37,105.37,105.34,105.36,62
20120601|2012-03-05 10:30,5,105.35,105.48,105.33,105.41,37
20120601|2012-03-05 11:00,5,105.41,105.48,105.41,105.43,13
20120601|2012-03-05 11:30,5,105.41,105.45,105.41,105.45,16
20120601|2012-03-06 01:00,6,105.04,105.04,105,105.03,5
20120601|2012-03-06 01:30,6,105.03,105.1,105,105.1,112
20120601|2012-03-06 02:00,6,105,105.06,104.87,105,81
20120601|2012-03-06 02:30,6,105,105.21,104.99,105.15,232
20120601|2012-03-06 03:00,6,105.18,105.24,105.05,105.06,266
20120601|2012-03-06 03:30,6,105.05,105.09,104.97,105.06,161
20120601|2012-03-06 04:00,6,105.06,105.08,104.89,104.92,160
20120601|2012-03-06 04:30,6,104.95,105.04,104.82,104.88,104
20120601|2012-03-06 05:00,6,104.86,104.9,104.82,104.86,140
20120601|2012-03-06 05:30,6,104.86,104.9,104.84,104.9,101
20120601|2012-03-06 06:00,6,104.87,104.87,104.66,104.8,126
20120601|2012-03-06 06:30,6,104.81,104.89,104.8,104.86,95
20120601|2012-03-06 07:00,6,104.86,104.9,104.82,104.9,47
20120601|2012-03-06 07:30,6,104.89,104.94,104.85,104.87,424
20120601|2012-03-06 08:00,6,104.87,104.9,104.66,104.77,379
20120601|2012-03-06 08:30,6,104.75,104.75,104.41,104.48,257
20120601|2012-03-06 09:00,6,104.47,104.48,104.17,104.29,436
20120601|2012-03-06 09:30,6,104.29,104.51,104.29,104.34,345
20120601|2012-03-06 10:00,6,104.34,104.44,104.23,104.23,389
20120601|2012-03-06 10:30,6,104.3,104.3,104.16,104.2,173
20120601|2012-03-06 11:00,6,104.22,104.22,103.95,103.96,168
20120601|2012-03-06 11:30,6,103.98,104.02,103.9,103.9,104
20120601|2012-03-06 19:30,7,103.9,103.9,103.9,103.9,1
20120601|2012-03-07 01:00,7,104.05,104.15,104.04,104.1,60
20120601|2012-03-07 01:30,7,104.11,104.11,104.1,104.1,98
20120601|2012-03-07 02:00,7,104.01,104.11,103.96,104.04,597
20120601|2012-03-07 02:30,7,104.04,104.04,103.57,103.85,859
20120601|2012-03-07 03:00,7,103.8,104.35,103.77,104.26,617
20120601|2012-03-07 03:30,7,104.26,104.34,104.05,104.34,354
20120601|2012-03-07 04:00,7,104.27,104.46,104.12,104.43,436
20120601|2012-03-07 04:30,7,104.42,104.94,104.38,104.9,1097
20120601|2012-03-07 05:00,7,104.9,105.02,104.73,104.96,620
20120601|2012-03-07 05:30,7,104.96,105.15,104.89,104.92,512
20120601|2012-03-07 06:00,7,104.94,104.95,104.78,104.78,223
20120601|2012-03-07 06:30,7,104.8,104.88,104.77,104.79,190
20120601|2012-03-07 07:00,7,104.75,104.95,104.74,104.92,361
20120601|2012-03-07 07:30,7,104.92,105.05,104.9,105,446
20120601|2012-03-07 08:00,7,104.99,105.06,104.96,104.98,206
20120601|2012-03-07 08:30,7,104.97,105.02,104.6,104.93,1004
20120601|2012-03-07 09:00,7,104.96,104.98,104.91,104.95,102
20120601|2012-03-07 09:30,7,104.96,105.09,104.94,105.06,463
20120601|2012-03-07 10:00,7,105.04,105.27,105.04,105.27,496
20120601|2012-03-07 10:30,7,105.27,105.5,105.27,105.44,521
20120601|2012-03-07 11:00,7,105.42,105.49,105.33,105.39,77
20120601|2012-03-07 11:30,7,105.35,105.4,105.31,105.4,31
20120601|2012-03-07 17:00,7,105.4,105.4,105.4,105.4,6
20120601|2012-03-08 01:00,8,105.4,106.25,105.39,105.88,489
20120601|2012-03-08 01:30,8,105.94,106.19,105.94,106.16,476
20120601|2012-03-08 02:00,8,106.13,106.13,105.93,106,491
20120601|2012-03-08 02:30,8,105.97,106.09,105.94,106.06,532
20120601|2012-03-08 03:00,8,106.06,106.76,106.06,106.72,1064
20120601|2012-03-08 03:30,8,106.71,106.92,106.68,106.7,1044
20120601|2012-03-08 04:00,8,106.68,106.69,106.51,106.6,524
20120601|2012-03-08 04:30,8,106.61,106.61,106.5,106.52,402
20120601|2012-03-08 05:00,8,106.54,106.57,106.38,106.57,808
20120601|2012-03-08 05:30,8,106.55,106.59,106.46,106.5,681
20120601|2012-03-08 06:00,8,106.5,106.54,106.45,106.48,456
20120601|2012-03-08 06:30,8,106.48,106.52,106.42,106.5,229
20120601|2012-03-08 07:00,8,106.48,106.55,106.48,106.53,405
20120601|2012-03-08 07:30,8,106.49,106.53,106.34,106.45,798
20120601|2012-03-08 08:00,8,106.46,106.49,106.25,106.37,1006
20120601|2012-03-08 08:30,8,106.36,106.46,106.36,106.41,466
20120601|2012-03-08 09:00,8,106.39,106.43,106.26,106.35,679
20120601|2012-03-08 09:30,8,106.33,106.57,106.14,106.53,789
20120601|2012-03-08 10:00,8,106.56,106.65,106.55,106.62,472
20120601|2012-03-08 10:30,8,106.62,106.75,106.59,106.7,250
20120601|2012-03-08 11:00,8,106.73,106.75,106.68,106.75,57
20120601|2012-03-08 11:30,8,106.75,106.78,106.7,106.73,33
20120601|2012-03-08 20:30,9,106.73,106.73,106.73,106.73,1
20120601|2012-03-09 01:00,9,106.59,106.66,106.58,106.65,22
20120601|2012-03-09 01:30,9,106.75,107.24,106.75,106.9,302
20120601|2012-03-09 02:00,9,106.89,107.39,106.89,107.3,680
20120601|2012-03-09 02:30,9,107.29,107.8,107.28,107.6,1470
20120601|2012-03-09 03:00,9,107.6,107.62,107.28,107.4,735
20120601|2012-03-09 03:30,9,107.4,107.42,107.25,107.32,523
20120601|2012-03-09 04:00,9,107.28,107.4,107.21,107.25,541
20120601|2012-03-09 04:30,9,107.26,107.28,107.05,107.06,574
20120601|2012-03-09 05:00,9,107.08,107.1,106.99,107.1,480
20120601|2012-03-09 05:30,9,107.13,107.14,107.07,107.09,298
20120601|2012-03-09 06:00,9,107.05,107.09,106.8,106.81,1153
20120601|2012-03-09 06:30,9,106.79,106.79,106.12,106.26,1661
20120601|2012-03-09 07:00,9,106.33,106.59,106.3,106.51,827
20120601|2012-03-09 07:30,9,106.55,106.66,106.46,106.55,1078
20120601|2012-03-09 08:00,9,106.54,106.58,106.35,106.51,698
20120601|2012-03-09 08:30,9,106.51,106.51,106.21,106.28,549
20120601|2012-03-09 09:00,9,106.27,106.42,106.27,106.38,453
20120601|2012-03-09 09:30,9,106.4,106.5,106.3,106.45,473
20120601|2012-03-09 10:00,9,106.46,106.55,106.44,106.5,265
20120601|2012-03-09 10:30,9,106.5,106.5,106.42,106.42,65
20120601|2012-03-09 11:00,9,106.42,106.43,106.39,106.42,82
20120601|2012-03-09 11:30,9,106.42,106.5,106.42,106.5,117
20120601|2012-03-12 02:00,12,106.64,106.64,106.32,106.55,15
20120601|2012-03-12 02:30,12,106.48,106.48,105.78,106.13,331
20120601|2012-03-12 03:00,12,106.14,106.29,106.1,106.15,220
20120601|2012-03-12 03:30,12,106.2,106.43,106.19,106.42,384
20120601|2012-03-12 04:00,12,106.42,106.64,106.38,106.57,262
20120601|2012-03-12 04:30,12,106.57,106.57,106.15,106.24,423
20120601|2012-03-12 05:00,12,106.24,106.34,106.19,106.2,122
20120601|2012-03-12 05:30,12,106.19,106.23,106.02,106.09,297
20120601|2012-03-12 06:00,12,106.1,106.2,106.08,106.13,206
20120601|2012-03-12 06:30,12,106.1,106.17,106.07,106.15,116
20120601|2012-03-12 07:00,12,106.11,106.15,106.05,106.1,149
20120601|2012-03-12 07:30,12,106.1,106.1,105.74,105.8,611
20120601|2012-03-12 08:00,12,105.8,105.93,105.8,105.89,217
20120601|2012-03-12 08:30,12,105.9,106.05,105.88,106.04,139
20120601|2012-03-12 09:00,12,106.02,106.05,106,106.02,69
20120601|2012-03-12 09:30,12,106.01,106.01,105.92,106,288
20120601|2012-03-12 10:00,12,106,106.08,105.96,106.06,393
20120601|2012-03-12 10:30,12,106.06,106.11,105.87,105.88,348
20120601|2012-03-12 11:00,12,105.9,105.93,105.81,105.91,190
20120601|2012-03-12 11:30,12,105.93,105.97,105.83,105.86,62
20120601|2012-03-12 12:00,12,105.86,105.9,105.86,105.9,32
20120601|2012-03-12 12:30,12,105.9,106,105.9,106,15
20120601|2012-03-13 02:00,13,106.06,106.3,106.06,106.25,102
20120601|2012-03-13 02:30,13,106.25,106.25,106.15,106.25,92
20120601|2012-03-13 03:00,13,106.24,106.41,106.24,106.31,562
20120601|2012-03-13 03:30,13,106.34,106.38,106.18,106.25,320
20120601|2012-03-13 04:00,13,106.23,106.37,106.23,106.28,365
20120601|2012-03-13 04:30,13,106.28,106.47,106.28,106.41,409
20120601|2012-03-13 05:00,13,106.42,106.5,106.04,106.09,852
20120601|2012-03-13 05:30,13,106.09,106.34,106.01,106.3,500
20120601|2012-03-13 06:00,13,106.28,106.35,106.24,106.24,89
20120601|2012-03-13 06:30,13,106.24,106.27,105.88,105.99,693
20120601|2012-03-13 07:00,13,106,106.17,106,106.14,226
20120601|2012-03-13 07:30,13,106.16,106.16,105.95,106,183
20120601|2012-03-13 08:00,13,106,106,105.88,105.97,205
20120601|2012-03-13 08:30,13,105.99,106.06,105.96,106.05,67
20120601|2012-03-13 09:00,13,106.08,106.3,106.04,106.25,364
20120601|2012-03-13 09:30,13,106.25,106.26,106.13,106.16,440
20120601|2012-03-13 10:00,13,106.18,106.23,106.07,106.16,360
20120601|2012-03-13 10:30,13,106.15,106.21,106.09,106.12,378
20120601|2012-03-13 11:00,13,106.09,106.17,105.96,105.99,377
20120601|2012-03-13 11:30,13,106.05,106.11,106.02,106.05,53
20120601|2012-03-13 12:00,13,106.08,106.08,106.01,106.08,15
20120601|2012-03-13 12:30,13,106.13,106.14,106.05,106.05,42
20120601|2012-03-13 16:30,13,106.05,106.05,106.05,106.05,5
20120601|2012-03-14 02:00,14,106.2,106.25,106.03,106.1,493
20120601|2012-03-14 02:30,14,106.12,106.25,105.97,106.22,546
20120601|2012-03-14 03:00,14,106.21,106.27,106.12,106.12,274
20120601|2012-03-14 03:30,14,106.11,106.12,105.96,106.09,358
20120601|2012-03-14 04:00,14,106.08,106.2,106.08,106.16,633
20120601|2012-03-14 04:30,14,106.16,106.16,106.05,106.11,1023
20120601|2012-03-14 05:00,14,106.1,106.48,106.08,106.45,2134
20120601|2012-03-14 05:30,14,106.44,106.69,106.44,106.64,1318
20120601|2012-03-14 06:00,14,106.64,106.65,106.5,106.54,415
20120601|2012-03-14 06:30,14,106.55,106.69,106.47,106.64,369
20120601|2012-03-14 07:00,14,106.65,106.65,106.57,106.6,128
20120601|2012-03-14 07:30,14,106.6,106.6,106.5,106.54,293
20120601|2012-03-14 08:00,14,106.51,106.53,106.46,106.47,97
20120601|2012-03-14 08:30,14,106.52,106.6,106.44,106.44,252
20120601|2012-03-14 09:00,14,106.45,106.52,106.34,106.43,276
20120601|2012-03-14 09:30,14,106.42,106.57,106.38,106.48,150
20120601|2012-03-14 10:00,14,106.49,106.58,106.45,106.58,206
20120601|2012-03-14 10:30,14,106.54,106.54,106.46,106.48,137
20120601|2012-03-14 11:00,14,106.46,106.52,106.36,106.39,231
20120601|2012-03-14 11:30,14,106.4,106.5,106.39,106.45,54
20120601|2012-03-14 12:00,14,106.49,106.49,106.45,106.48,17
20120601|2012-03-14 12:30,14,106.45,106.48,106.4,106.4,20
20120601|2012-03-15 02:00,15,106.44,106.48,106.35,106.48,68
20120601|2012-03-15 02:30,15,106.48,106.5,106.4,106.4,20
20120601|2012-03-15 03:00,15,106.42,106.48,106.14,106.27,499
20120601|2012-03-15 03:30,15,106.29,106.63,106.22,106.61,440
20120601|2012-03-15 04:00,15,106.6,106.78,106.6,106.69,568
20120601|2012-03-15 04:30,15,106.74,106.75,106.61,106.65,277
20120601|2012-03-15 05:00,15,106.65,106.68,106.59,106.65,501
20120601|2012-03-15 05:30,15,106.61,106.61,106.42,106.55,353
20120601|2012-03-15 06:00,15,106.54,106.55,106.46,106.47,162
20120601|2012-03-15 06:30,15,106.45,106.51,106.43,106.43,163
20120601|2012-03-15 07:00,15,106.45,106.5,106.39,106.49,170
20120601|2012-03-15 07:30,15,106.5,106.52,106.39,106.4,252
20120601|2012-03-15 08:00,15,106.44,106.44,106.33,106.4,201
20120601|2012-03-15 08:30,15,106.39,106.45,106.37,106.45,124
20120601|2012-03-15 09:00,15,106.45,106.46,106.35,106.45,540
20120601|2012-03-15 09:30,15,106.45,106.45,106.22,106.37,444
20120601|2012-03-15 10:00,15,106.35,106.51,106.33,106.5,242
20120601|2012-03-15 10:30,15,106.49,106.52,106.42,106.43,281
20120601|2012-03-15 11:00,15,106.47,106.49,106.27,106.33,393
20120601|2012-03-15 11:30,15,106.35,106.45,106.31,106.44,89
20120601|2012-03-15 12:00,15,106.51,106.54,106.51,106.54,60
20120601|2012-03-15 12:30,15,106.54,106.75,106.54,106.69,120
20120601|2012-03-16 02:00,16,106.6,106.69,106.6,106.6,24
20120601|2012-03-16 02:30,16,106.6,106.62,106.6,106.62,37
20120601|2012-03-16 03:00,16,106.6,106.62,106.52,106.62,158
20120601|2012-03-16 03:30,16,106.6,106.61,106.49,106.55,198
20120601|2012-03-16 04:00,16,106.56,106.58,106.48,106.54,101
20120601|2012-03-16 04:30,16,106.55,106.67,106.52,106.59,278
20120601|2012-03-16 05:00,16,106.56,106.64,106.54,106.58,228
20120601|2012-03-16 05:30,16,106.6,106.65,106.57,106.65,253
20120601|2012-03-16 06:00,16,106.65,106.85,106.65,106.75,435
20120601|2012-03-16 06:30,16,106.76,106.79,106.61,106.69,421
20120601|2012-03-16 07:00,16,106.7,106.74,106.65,106.69,164
20120601|2012-03-16 07:30,16,106.7,106.78,106.69,106.71,125
20120601|2012-03-16 08:00,16,106.7,106.73,106.61,106.62,238
20120601|2012-03-16 08:30,16,106.61,106.66,106.4,106.43,238
20120601|2012-03-16 09:00,16,106.45,106.45,106.12,106.28,608
20120601|2012-03-16 09:30,16,106.25,106.35,106.24,106.33,272
20120601|2012-03-16 10:00,16,106.32,106.4,106.22,106.38,467
20120601|2012-03-16 10:30,16,106.38,106.42,106.34,106.38,128
20120601|2012-03-16 11:00,16,106.4,106.45,106.38,106.39,212
20120601|2012-03-16 11:30,16,106.4,106.49,106.39,106.49,15
20120601|2012-03-16 12:00,16,106.43,106.43,106.41,106.41,18
20120601|2012-03-16 12:30,16,106.52,106.54,106.52,106.54,12
20120601|2012-03-19 02:00,19,106.41,106.56,106.41,106.44,20
20120601|2012-03-19 02:30,19,106.46,106.5,106.39,106.39,132
20120601|2012-03-19 03:00,19,106.41,106.83,106.39,106.83,436
20120601|2012-03-19 03:30,19,106.82,106.84,106.72,106.72,197
20120601|2012-03-19 04:00,19,106.73,106.9,106.66,106.87,410
20120601|2012-03-19 04:30,19,106.87,107,106.84,106.89,394
20120601|2012-03-19 05:00,19,106.88,106.89,106.82,106.85,134
20120601|2012-03-19 05:30,19,106.83,106.96,106.8,106.8,498
20120601|2012-03-19 06:00,19,106.89,106.95,106.86,106.88,212
20120601|2012-03-19 06:30,19,106.9,106.9,106.72,106.75,424
20120601|2012-03-19 07:00,19,106.75,106.78,106.73,106.78,102
20120601|2012-03-19 07:30,19,106.77,106.78,106.72,106.72,376
20120601|2012-03-19 08:00,19,106.73,106.77,106.72,106.74,71
20120601|2012-03-19 08:30,19,106.73,106.77,106.67,106.68,293
20120601|2012-03-19 09:00,19,106.68,106.75,106.62,106.73,401
20120601|2012-03-19 09:30,19,106.71,106.73,106.63,106.71,352
20120601|2012-03-19 10:00,19,106.69,106.76,106.66,106.71,379
20120601|2012-03-19 10:30,19,106.71,106.75,106.62,106.62,947
20120601|2012-03-19 11:00,19,106.63,106.72,106.63,106.67,132
20120601|2012-03-19 11:30,19,106.71,106.74,106.66,106.66,101
20120601|2012-03-19 12:00,19,106.66,106.69,106.64,106.69,43
20120601|2012-03-19 12:30,19,106.69,106.69,106.66,106.68,12
20120601|2012-03-20 02:00,20,106.59,106.61,106.45,106.61,89
20120601|2012-03-20 02:30,20,106.61,106.61,106.52,106.52,21
20120601|2012-03-20 03:00,20,106.53,106.63,106.47,106.6,355
20120601|2012-03-20 03:30,20,106.56,106.75,106.55,106.71,137
20120601|2012-03-20 04:00,20,106.73,106.74,106.47,106.48,442
20120601|2012-03-20 04:30,20,106.48,106.52,106.35,106.39,593
20120601|2012-03-20 05:00,20,106.4,106.41,106.17,106.34,857
20120601|2012-03-20 05:30,20,106.33,106.4,106.22,106.25,489
20120601|2012-03-20 06:00,20,106.28,106.38,106.25,106.32,272
20120601|2012-03-20 06:30,20,106.31,106.36,106.21,106.35,341
20120601|2012-03-20 07:00,20,106.34,106.35,106.28,106.28,138
20120601|2012-03-20 07:30,20,106.27,106.3,106.2,106.22,244
20120601|2012-03-20 08:00,20,106.2,106.36,106.17,106.27,266
20120601|2012-03-20 08:30,20,106.26,106.33,106.22,106.31,132
20120601|2012-03-20 09:00,20,106.31,106.34,106.3,106.32,222
20120601|2012-03-20 09:30,20,106.33,106.36,106.28,106.28,286
20120601|2012-03-20 10:00,20,106.32,106.36,106.26,106.3,327
20120601|2012-03-20 10:30,20,106.28,106.3,106.21,106.24,190
20120601|2012-03-20 11:00,20,106.24,106.26,106.09,106.13,596
20120601|2012-03-20 11:30,20,106.12,106.17,106.1,106.12,141
20120601|2012-03-20 12:00,20,106.11,106.12,106.07,106.1,38
20120601|2012-03-20 12:30,20,106.09,106.09,106.07,106.07,2
20120601|2012-03-21 02:00,21,106,106.32,106,106.18,29
20120601|2012-03-21 02:30,21,106.25,106.25,106.09,106.19,76
20120601|2012-03-21 03:00,21,106.19,106.27,105.78,105.88,1284
20120601|2012-03-21 03:30,21,105.88,106.04,105.83,106,412
20120601|2012-03-21 04:00,21,105.99,106.12,105.96,106.1,705
20120601|2012-03-21 04:30,21,106.1,106.21,106.1,106.15,416
20120601|2012-03-21 05:00,21,106.15,106.17,106.07,106.13,364
20120601|2012-03-21 05:30,21,106.13,106.23,106.1,106.13,345
20120601|2012-03-21 06:00,21,106.15,106.15,106.08,106.1,242
20120601|2012-03-21 06:30,21,106.1,106.1,105.92,105.98,303
20120601|2012-03-21 07:00,21,106.01,106.06,105.98,106.01,117
20120601|2012-03-21 07:30,21,105.99,105.99,105.74,105.94,671
20120601|2012-03-21 08:00,21,105.94,106.05,105.94,105.99,477
20120601|2012-03-21 08:30,21,105.98,106,105.6,105.78,1290
20120601|2012-03-21 09:00,21,105.78,105.79,105.46,105.61,1364
20120601|2012-03-21 09:30,21,105.63,105.78,105.63,105.67,592
20120601|2012-03-21 10:00,21,105.65,105.66,105.53,105.58,639
20120601|2012-03-21 10:30,21,105.61,105.68,105.42,105.46,588
20120601|2012-03-21 11:00,21,105.46,105.5,105.25,105.44,851
20120601|2012-03-21 11:30,21,105.49,105.55,105.4,105.44,261
20120601|2012-03-21 12:00,21,105.43,105.44,105.39,105.39,31
20120601|2012-03-21 12:30,21,105.41,105.45,105.41,105.45,22
20120601|2012-03-22 02:00,22,105.47,105.66,105.47,105.47,67
20120601|2012-03-22 02:30,22,105.5,105.5,105.25,105.25,180
20120601|2012-03-22 03:00,22,105.25,105.27,104.83,104.9,1190
20120601|2012-03-22 03:30,22,104.9,104.96,104.7,104.9,1264
20120601|2012-03-22 04:00,22,104.93,105.04,104.8,104.8,751
20120601|2012-03-22 04:30,22,104.78,104.87,104.71,104.75,428
20120601|2012-03-22 05:00,22,104.71,104.82,104.6,104.73,831
20120601|2012-03-22 05:30,22,104.73,105.11,104.73,105.05,1934
20120601|2012-03-22 06:00,22,105.09,105.23,104.94,105,1155
20120601|2012-03-22 06:30,22,105.01,105.01,104.88,104.9,543
20120601|2012-03-22 07:00,22,104.9,105.02,104.9,104.97,295
20120601|2012-03-22 07:30,22,105.01,105.03,104.95,105.02,377
20120601|2012-03-22 08:00,22,105.04,105.05,104.83,104.83,260
20120601|2012-03-22 08:30,22,104.83,104.9,104.75,104.82,461
20120601|2012-03-22 09:00,22,104.82,104.93,104.7,104.77,571
20120601|2012-03-22 09:30,22,104.79,104.8,104.45,104.58,1237
20120601|2012-03-22 10:00,22,104.57,104.7,104.48,104.66,612
20120601|2012-03-22 10:30,22,104.67,104.82,104.57,104.8,890
20120601|2012-03-22 11:00,22,104.77,104.79,104.64,104.76,412
20120601|2012-03-22 11:30,22,104.73,104.73,104.67,104.67,80
20120601|2012-03-22 12:00,22,104.68,104.75,104.68,104.75,44
20120601|2012-03-22 12:30,22,104.75,104.8,104.75,104.79,42
20120601|2012-03-23 02:00,23,104.75,104.88,104.75,104.88,84
20120601|2012-03-23 02:30,23,104.89,105.05,104.89,104.93,290
20120601|2012-03-23 03:00,23,104.86,104.89,104.65,104.65,245
20120601|2012-03-23 03:30,23,104.64,104.71,104.45,104.54,756
20120601|2012-03-23 04:00,23,104.56,104.65,104.44,104.51,845
20120601|2012-03-23 04:30,23,104.53,104.59,104.33,104.35,573
20120601|2012-03-23 05:00,23,104.37,104.44,104.24,104.24,657
20120601|2012-03-23 05:30,23,104.24,104.49,104.24,104.3,375
20120601|2012-03-23 06:00,23,104.28,104.35,104.16,104.2,514
20120601|2012-03-23 06:30,23,104.18,104.18,103.83,103.85,1015
20120601|2012-03-23 07:00,23,103.85,104.15,103.85,103.97,1281
20120601|2012-03-23 07:30,23,103.97,104.24,103.97,104.24,1010
20120601|2012-03-23 08:00,23,104.24,104.53,104.22,104.4,1577
20120601|2012-03-23 08:30,23,104.4,104.65,104.35,104.57,657
20120601|2012-03-23 09:00,23,104.57,104.86,104.44,104.83,1879
20120601|2012-03-23 09:30,23,104.83,105.2,104.8,105.04,1881
20120601|2012-03-23 10:00,23,105.04,105.09,104.72,104.97,810
20120601|2012-03-23 10:30,23,104.97,104.99,104.8,104.85,577
20120601|2012-03-23 11:00,23,104.85,105.1,104.79,105.06,611
20120601|2012-03-23 11:30,23,105.06,105.18,105.04,105.11,197
20120601|2012-03-23 12:00,23,105.14,105.25,105.14,105.21,58
20120601|2012-03-23 12:30,23,105.2,105.25,105.2,105.25,17
20120601|2012-03-26 01:00,26,105.02,105.18,105.02,105.18,37
20120601|2012-03-26 01:30,26,105.19,105.43,105.19,105.4,205
20120601|2012-03-26 02:00,26,105.4,105.72,105.38,105.65,439
20120601|2012-03-26 02:30,26,105.62,105.62,105.49,105.5,331
20120601|2012-03-26 03:00,26,105.47,105.58,105.3,105.45,649
20120601|2012-03-26 03:30,26,105.46,105.54,105.42,105.42,94
20120601|2012-03-26 04:00,26,105.45,105.57,105.41,105.54,695
20120601|2012-03-26 04:30,26,105.54,105.67,105.52,105.61,997
20120601|2012-03-26 05:00,26,105.61,105.64,105.33,105.38,706
20120601|2012-03-26 05:30,26,105.38,105.4,104.99,105.16,589
20120601|2012-03-26 06:00,26,105.15,105.21,105.07,105.12,295
20120601|2012-03-26 06:30,26,105.12,105.16,105.09,105.16,148
20120601|2012-03-26 07:00,26,105.12,105.19,104.98,105.17,324
20120601|2012-03-26 07:30,26,105.17,105.24,105.14,105.18,233
20120601|2012-03-26 08:00,26,105.18,105.3,105.13,105.22,257
20120601|2012-03-26 08:30,26,105.25,105.25,105.11,105.17,180
20120601|2012-03-26 09:00,26,105.17,105.3,105.15,105.28,267
20120601|2012-03-26 09:30,26,105.28,105.3,105.23,105.25,458
20120601|2012-03-26 10:00,26,105.25,105.3,105.16,105.17,458
20120601|2012-03-26 10:30,26,105.18,105.28,105.18,105.25,93
20120601|2012-03-26 11:00,26,105.25,105.25,105.15,105.15,5
20120601|2012-03-26 11:30,26,105.16,105.19,105.05,105.19,10
20120601|2012-03-26 12:00,26,105.19,105.19,105.19,105.19,1
20120601|2012-03-27 01:00,27,105.23,105.23,105.03,105.17,20
20120601|2012-03-27 01:30,27,105.2,105.25,104.75,104.96,290
20120601|2012-03-27 02:00,27,104.95,105.04,104.85,104.88,339
20120601|2012-03-27 02:30,27,104.88,104.89,104.78,104.87,328
20120601|2012-03-27 03:00,27,104.89,105.11,104.87,105.04,450
20120601|2012-03-27 03:30,27,105.07,105.2,105,105.02,655
20120601|2012-03-27 04:00,27,105.04,105.08,104.82,104.89,1041
20120601|2012-03-27 04:30,27,104.9,104.9,104.65,104.77,768
20120601|2012-03-27 05:00,27,104.78,104.94,104.78,104.92,369
20120601|2012-03-27 05:30,27,104.9,104.95,104.86,104.86,165
20120601|2012-03-27 06:00,27,104.83,104.85,104.78,104.82,267
20120601|2012-03-27 06:30,27,104.83,104.85,104.73,104.75,210
20120601|2012-03-27 07:00,27,104.75,104.75,104.61,104.68,554
20120601|2012-03-27 07:30,27,104.69,104.75,104.6,104.73,419
20120601|2012-03-27 08:00,27,104.71,104.73,104.65,104.69,249
20120601|2012-03-27 08:30,27,104.68,104.77,104.68,104.74,374
20120601|2012-03-27 09:00,27,104.74,104.75,104.52,104.61,766
20120601|2012-03-27 09:30,27,104.64,104.7,104.34,104.38,752
20120601|2012-03-27 10:00,27,104.38,104.51,104.3,104.31,892
20120601|2012-03-27 10:30,27,104.33,104.56,104.3,104.47,384
20120601|2012-03-27 11:00,27,104.56,104.58,104.53,104.55,166
20120601|2012-03-27 11:30,27,104.53,104.55,104.52,104.55,7
20120601|2012-03-28 01:00,28,104.63,104.63,104.4,104.4,14
20120601|2012-03-28 01:30,28,104.33,104.35,104.06,104.15,435
20120601|2012-03-28 02:00,28,104.17,104.32,104.05,104.29,736
20120601|2012-03-28 02:30,28,104.32,104.76,104.27,104.72,1152
20120601|2012-03-28 03:00,28,104.73,104.73,104.6,104.68,675
20120601|2012-03-28 03:30,28,104.66,104.76,104.57,104.59,1037
20120601|2012-03-28 04:00,28,104.56,104.9,104.52,104.88,1083
20120601|2012-03-28 04:30,28,104.88,105.05,104.75,104.77,1444
20120601|2012-03-28 05:00,28,104.77,104.86,104.74,104.86,614
20120601|2012-03-28 05:30,28,104.86,104.93,104.85,104.9,638
20120601|2012-03-28 06:00,28,104.92,104.92,104.76,104.8,570
20120601|2012-03-28 06:30,28,104.82,104.82,104.5,104.63,642
20120601|2012-03-28 07:00,28,104.61,104.64,104.35,104.5,636
20120601|2012-03-28 07:30,28,104.48,104.58,104.42,104.48,439
20120601|2012-03-28 08:00,28,104.48,104.55,104.36,104.49,637
20120601|2012-03-28 08:30,28,104.49,104.56,104.48,104.52,548
20120601|2012-03-28 09:00,28,104.51,104.78,104.51,104.69,691
20120601|2012-03-28 09:30,28,104.67,104.69,104.58,104.68,719
20120601|2012-03-28 10:00,28,104.67,104.72,104.6,104.67,457
20120601|2012-03-28 10:30,28,104.67,104.68,104.47,104.58,223
20120601|2012-03-28 11:00,28,104.59,104.69,104.51,104.67,98
20120601|2012-03-28 11:30,28,104.66,104.75,104.57,104.61,126
20120601|2012-03-29 01:00,29,104.68,104.68,104.41,104.5,125
20120601|2012-03-29 01:30,29,104.51,104.62,104.49,104.62,527
20120601|2012-03-29 02:00,29,104.6,104.68,104.46,104.48,592
20120601|2012-03-29 02:30,29,104.49,104.68,104.44,104.66,1206
20120601|2012-03-29 03:00,29,104.66,104.68,104.55,104.63,1477
20120601|2012-03-29 03:30,29,104.64,104.68,104.36,104.49,3326
20120601|2012-03-29 04:00,29,104.49,104.53,104.15,104.24,2481
20120601|2012-03-29 04:30,29,104.24,104.27,103.71,104.04,2366
20120601|2012-03-29 05:00,29,104.04,104.14,104.02,104.14,1000
20120601|2012-03-29 05:30,29,104.14,104.15,103.85,103.87,604
20120601|2012-03-29 06:00,29,103.85,104,103.72,103.96,931
20120601|2012-03-29 06:30,29,103.94,104.1,103.94,104.06,579
20120601|2012-03-29 07:00,29,104.07,104.25,104.06,104.24,678
20120601|2012-03-29 07:30,29,104.22,104.22,104,104.16,406
20120601|2012-03-29 08:00,29,104.17,104.17,103.9,103.95,469
20120601|2012-03-29 08:30,29,103.99,103.99,103.25,103.36,2298
20120601|2012-03-29 09:00,29,103.35,103.7,103.35,103.66,1805
20120601|2012-03-29 09:30,29,103.64,103.65,103.3,103.61,1102
20120601|2012-03-29 10:00,29,103.6,103.73,103.55,103.68,1110
20120601|2012-03-29 10:30,29,103.7,103.9,103.66,103.78,644
20120601|2012-03-29 11:00,29,103.78,103.81,103.76,103.8,132
20120601|2012-03-29 11:30,29,103.83,103.84,103.83,103.84,17
20120601|2012-03-30 01:00,30,103.98,103.98,103.8,103.8,8
20120601|2012-03-30 01:30,30,103.88,104,103.85,103.99,94
20120601|2012-03-30 02:00,30,103.92,104.2,103.87,104.13,689
20120601|2012-03-30 02:30,30,104.11,104.32,103.85,104.28,947
20120601|2012-03-30 03:00,30,104.25,104.37,104.03,104.37,1193
20120601|2012-03-30 03:30,30,104.35,104.36,104.23,104.36,518
20120601|2012-03-30 04:00,30,104.31,104.39,104.26,104.27,523
20120601|2012-03-30 04:30,30,104.27,104.3,104.15,104.21,326
20120601|2012-03-30 05:00,30,104.2,104.26,104.05,104.08,389
20120601|2012-03-30 05:30,30,104.08,104.08,103.9,104.05,528
20120601|2012-03-30 06:00,30,104.03,104.19,104.02,104.15,155
20120601|2012-03-30 06:30,30,104.15,104.19,104.08,104.17,63
20120601|2012-03-30 07:00,30,104.16,104.17,104.06,104.17,175
20120601|2012-03-30 07:30,30,104.19,104.29,104.1,104.28,290
20120601|2012-03-30 08:00,30,104.29,104.32,104.24,104.28,429
20120601|2012-03-30 08:30,30,104.26,104.58,104.25,104.5,986
20120601|2012-03-30 09:00,30,104.51,104.55,104.35,104.38,651
20120601|2012-03-30 09:30,30,104.39,104.49,104.38,104.44,405
20120601|2012-03-30 10:00,30,104.42,104.62,104.42,104.54,764
20120601|2012-03-30 10:30,30,104.55,104.65,104.54,104.64,157
20120601|2012-03-30 11:00,30,104.58,104.64,104.57,104.6,169
20120601|2012-03-30 11:30,30,104.6,104.67,104.6,104.67,24
20120601|2012-04-02 01:00,2,104.82,104.82,104.7,104.8,57
20120601|2012-04-02 01:30,2,104.82,105.19,104.82,105.12,149
20120601|2012-04-02 02:00,2,105.1,105.36,105.04,105.13,613
20120601|2012-04-02 02:30,2,105.18,105.54,105.18,105.53,747
20120601|2012-04-02 03:00,2,105.54,105.56,105.16,105.24,498
20120601|2012-04-02 03:30,2,105.22,105.31,104.83,105.21,508
20120601|2012-04-02 04:00,2,105.22,105.24,104.9,105.1,412
20120601|2012-04-02 04:30,2,105.12,105.15,104.96,105.1,494
20120601|2012-04-02 05:00,2,105.1,105.12,105,105.03,476
20120601|2012-04-02 05:30,2,105.03,105.05,104.81,104.83,247
20120601|2012-04-02 06:00,2,104.83,104.9,104.75,104.78,567
20120601|2012-04-02 06:30,2,104.78,104.8,104.64,104.77,290
20120601|2012-04-02 07:00,2,104.81,104.83,104.71,104.81,225
20120601|2012-04-02 07:30,2,104.82,104.85,104.76,104.76,315
20120601|2012-04-02 08:00,2,104.73,104.77,104.57,104.62,580
20120601|2012-04-02 08:30,2,104.65,104.8,104.55,104.77,98
20120601|2012-04-02 09:00,2,104.8,104.95,104.8,104.8,139
20120601|2012-04-02 09:30,2,104.81,104.82,104.74,104.77,226
20120601|2012-04-02 10:00,2,104.75,104.77,104.63,104.67,141
20120601|2012-04-02 10:30,2,104.7,104.71,104.63,104.67,99
20120601|2012-04-02 11:00,2,104.66,104.69,104.65,104.69,57
20120601|2012-04-02 11:30,2,104.7,104.77,104.7,104.74,46
20120601|2012-04-03 01:00,3,104.72,104.75,104.68,104.68,22
20120601|2012-04-03 01:30,3,104.68,104.73,104.56,104.56,94
20120601|2012-04-03 02:00,3,104.53,104.65,104.48,104.61,147
20120601|2012-04-03 02:30,3,104.63,104.78,104.62,104.7,236
20120601|2012-04-03 03:00,3,104.7,104.83,104.65,104.68,406
20120601|2012-04-03 03:30,3,104.74,104.75,104.37,104.5,706
20120601|2012-04-03 04:00,3,104.47,104.6,104.39,104.6,262
20120601|2012-04-03 04:30,3,104.6,104.62,104.5,104.51,310
20120601|2012-04-03 05:00,3,104.47,104.55,104.46,104.55,103
20120601|2012-04-03 05:30,3,104.56,104.58,104.4,104.4,168
20120601|2012-04-03 06:00,3,104.43,104.48,104.12,104.17,361
20120601|2012-04-03 06:30,3,104.14,104.2,104,104.18,517
20120601|2012-04-03 07:00,3,104.17,104.3,104.17,104.17,405
20120601|2012-04-03 07:30,3,104.21,104.4,104.21,104.36,355
20120601|2012-04-03 08:00,3,104.37,104.57,104.37,104.43,603
20120601|2012-04-03 08:30,3,104.39,104.45,104.36,104.45,118
20120601|2012-04-03 09:00,3,104.45,104.46,104.22,104.33,236
20120601|2012-04-03 09:30,3,104.37,104.39,104.3,104.35,201
20120601|2012-04-03 10:00,3,104.32,104.44,104.32,104.4,536
20120601|2012-04-03 10:30,3,104.44,104.44,104.17,104.25,396
20120601|2012-04-03 11:00,3,104.24,104.24,104.1,104.22,69
20120601|2012-04-03 11:30,3,104.21,104.24,104.17,104.21,40
20120601|2012-04-04 01:00,4,104.1,104.17,104.05,104.14,56
20120601|2012-04-04 01:30,4,104.1,104.16,104.07,104.07,92
20120601|2012-04-04 02:00,4,104.1,104.13,103.66,103.77,409
20120601|2012-04-04 02:30,4,103.75,103.92,103.66,103.87,754
20120601|2012-04-04 03:00,4,103.86,103.86,103.6,103.79,914
20120601|2012-04-04 03:30,4,103.81,103.96,103.4,103.56,1695
20120601|2012-04-04 04:00,4,103.59,103.61,103.32,103.38,1130
20120601|2012-04-04 04:30,4,103.39,103.47,103.27,103.31,651
20120601|2012-04-04 05:00,4,103.31,103.33,102.66,102.69,1895
20120601|2012-04-04 05:30,4,102.68,103.15,102.56,102.82,2130
20120601|2012-04-04 06:00,4,102.82,103.09,102.62,103.04,1101
20120601|2012-04-04 06:30,4,103.05,103.09,102.95,103.05,406
20120601|2012-04-04 07:00,4,103.03,103.18,102.95,103.18,349
20120601|2012-04-04 07:30,4,103.2,103.29,102.95,103.05,582
20120601|2012-04-04 08:00,4,103.05,103.37,102.95,103.33,877
20120601|2012-04-04 08:30,4,103.29,103.39,103.2,103.25,661
20120601|2012-04-04 09:00,4,103.25,103.26,102.98,102.99,548
20120601|2012-04-04 09:30,4,102.99,103.06,102.57,102.57,1298
20120601|2012-04-04 10:00,4,102.56,102.73,102.28,102.57,1485
20120601|2012-04-04 10:30,4,102.58,102.7,102.57,102.68,533
20120601|2012-04-04 11:00,4,102.68,102.69,102.63,102.63,41
20120601|2012-04-04 11:30,4,102.66,102.67,102.63,102.66,103
20120601|2012-04-04 16:30,4,102.66,102.66,102.66,102.66,2
20120601|2012-04-05 01:00,5,102.51,102.68,102.5,102.65,36
20120601|2012-04-05 01:30,5,102.67,102.68,102.57,102.64,258
20120601|2012-04-05 02:00,5,102.64,102.71,102.42,102.54,660
20120601|2012-04-05 02:30,5,102.54,103.03,102.5,102.98,791
20120601|2012-04-05 03:00,5,102.96,103.03,102.65,102.66,1084
20120601|2012-04-05 03:30,5,102.65,102.69,102.1,102.39,1559
20120601|2012-04-05 04:00,5,102.41,102.48,101.6,101.6,2568
20120601|2012-04-05 04:30,5,101.6,101.78,101.26,101.6,2518
20120601|2012-04-05 05:00,5,101.6,101.8,101.46,101.76,759
20120601|2012-04-05 05:30,5,101.78,102.15,101.59,101.68,1454
20120601|2012-04-05 06:00,5,101.68,101.78,101.61,101.65,236
20120601|2012-04-05 06:30,5,101.66,101.79,101.54,101.79,401
20120601|2012-04-05 07:00,5,101.78,101.8,101.56,101.65,432
20120601|2012-04-05 07:30,5,101.64,101.67,101.38,101.49,1047
20120601|2012-04-05 08:00,5,101.49,101.87,101.46,101.84,663
20120601|2012-04-05 08:30,5,101.84,102.03,101.84,101.9,611
20120601|2012-04-05 09:00,5,101.9,102.15,101.89,102.06,1432
20120601|2012-04-05 09:30,5,102.06,102.21,102.04,102.17,989
20120601|2012-04-05 10:00,5,102.16,102.34,102.11,102.18,504
20120601|2012-04-05 10:30,5,102.18,102.18,101.87,101.87,196
20120601|2012-04-05 11:00,5,101.99,101.99,101.9,101.94,49
20120601|2012-04-05 11:30,5,101.88,101.9,101.87,101.89,12
20120601|2012-04-10 01:00,10,102.2,102.2,101.48,101.6,109
20120601|2012-04-10 01:30,10,101.6,101.66,101.5,101.6,104
20120601|2012-04-10 02:00,10,101.58,101.88,101.31,101.36,523
20120601|2012-04-10 02:30,10,101.36,101.53,101.16,101.48,486
20120601|2012-04-10 03:00,10,101.47,101.66,101.36,101.6,459
20120601|2012-04-10 03:30,10,101.56,101.81,101.48,101.53,981
20120601|2012-04-10 04:00,10,101.49,101.5,101.27,101.27,567
20120601|2012-04-10 04:30,10,101.3,101.34,100.91,101,1292
20120601|2012-04-10 05:00,10,101,101.08,100.87,101.03,740
20120601|2012-04-10 05:30,10,101.07,101.08,100.85,101,738
20120601|2012-04-10 06:00,10,100.98,100.99,100.78,100.79,260
20120601|2012-04-10 06:30,10,100.77,101.03,100.56,101.03,1117
20120601|2012-04-10 07:00,10,101.05,101.07,100.95,101.01,941
20120601|2012-04-10 07:30,10,101.02,101.03,100.83,100.9,523
20120601|2012-04-10 08:00,10,100.88,101.03,100.75,100.98,752
20120601|2012-04-10 08:30,10,101,101.04,100.72,100.86,822
20120601|2012-04-10 09:00,10,100.86,100.86,100.6,100.7,649
20120601|2012-04-10 09:30,10,100.67,100.67,100.3,100.37,728
20120601|2012-04-10 10:00,10,100.34,100.35,100.1,100.26,1134
20120601|2012-04-10 10:30,10,100.25,100.25,100.1,100.12,250
20120601|2012-04-10 11:00,10,100.14,100.16,100.05,100.06,80
20120601|2012-04-10 11:30,10,100.13,100.19,100.05,100.19,66
20120601|2012-04-11 01:00,11,100.25,100.27,100.02,100.25,181
20120601|2012-04-11 01:30,11,100.22,100.7,100.22,100.7,431
20120601|2012-04-11 02:00,11,100.7,100.87,100.6,100.83,846
20120601|2012-04-11 02:30,11,100.81,100.97,100.4,100.5,1514
20120601|2012-04-11 03:00,11,100.5,100.88,100.5,100.88,969
20120601|2012-04-11 03:30,11,100.88,101.2,100.87,101.2,1339
20120601|2012-04-11 04:00,11,101.21,101.52,101.19,101.47,1412
20120601|2012-04-11 04:30,11,101.52,101.8,101.51,101.75,2078
20120601|2012-04-11 05:00,11,101.73,101.87,101.51,101.58,910
20120601|2012-04-11 05:30,11,101.57,101.59,101.26,101.47,1225
20120601|2012-04-11 06:00,11,101.47,101.63,101.47,101.55,208
20120601|2012-04-11 06:30,11,101.56,101.78,101.55,101.64,375
20120601|2012-04-11 07:00,11,101.65,101.68,101.35,101.42,861
20120601|2012-04-11 07:30,11,101.4,101.62,101.4,101.6,732
20120601|2012-04-11 08:00,11,101.6,101.74,101.54,101.67,612
20120601|2012-04-11 08:30,11,101.67,101.89,101.4,101.44,1019
20120601|2012-04-11 09:00,11,101.44,101.75,101.44,101.64,1146
20120601|2012-04-11 09:30,11,101.63,101.67,101.46,101.55,427
20120601|2012-04-11 10:00,11,101.54,101.54,101.32,101.38,646
20120601|2012-04-11 10:30,11,101.47,101.5,101.36,101.4,64
20120601|2012-04-11 11:00,11,101.43,101.68,101.43,101.49,226
20120601|2012-04-11 11:30,11,101.62,101.63,101.62,101.63,12
20120601|2012-04-12 01:00,12,101.64,101.85,101.57,101.77,109
20120601|2012-04-12 01:30,12,101.78,101.89,101.74,101.86,478
20120601|2012-04-12 02:00,12,101.85,102.09,101.81,101.94,1070
20120601|2012-04-12 02:30,12,101.92,101.96,101.57,101.76,1286
20120601|2012-04-12 03:00,12,101.75,102.05,101.75,102,877
20120601|2012-04-12 03:30,12,102.03,102.04,101.49,101.51,2219
20120601|2012-04-12 04:00,12,101.51,101.99,101.42,101.88,3329
20120601|2012-04-12 04:30,12,101.88,101.99,101.84,101.9,691
20120601|2012-04-12 05:00,12,101.91,102.07,101.89,102.04,497
20120601|2012-04-12 05:30,12,102.04,102.46,102,102.44,1451
20120601|2012-04-12 06:00,12,102.44,102.49,102.25,102.36,956
20120601|2012-04-12 06:30,12,102.35,102.82,102.32,102.6,917
20120601|2012-04-12 07:00,12,102.58,102.66,102.37,102.45,618
20120601|2012-04-12 07:30,12,102.44,102.52,102.05,102.13,983
20120601|2012-04-12 08:00,12,102.11,102.27,102.03,102.19,836
20120601|2012-04-12 08:30,12,102.21,102.7,102.17,102.65,753
20120601|2012-04-12 09:00,12,102.65,102.7,102.51,102.58,911
20120601|2012-04-12 09:30,12,102.56,102.67,102.5,102.54,1052
20120601|2012-04-12 10:00,12,102.55,102.58,102.49,102.57,759
20120601|2012-04-12 10:30,12,102.57,102.57,102.33,102.4,510
20120601|2012-04-12 11:00,12,102.45,102.52,102.28,102.48,34
20120601|2012-04-12 11:30,12,102.43,102.43,102.32,102.36,29
20120601|2012-04-13 01:00,13,102.23,102.25,102.1,102.1,30
20120601|2012-04-13 01:30,13,102.05,102.16,102,102.16,140
20120601|2012-04-13 02:00,13,102.19,102.54,102.19,102.34,685
20120601|2012-04-13 02:30,13,102.34,102.41,102.15,102.21,796
20120601|2012-04-13 03:00,13,102.2,102.29,102.04,102.21,824
20120601|2012-04-13 03:30,13,102.15,102.19,101.8,101.88,882
20120601|2012-04-13 04:00,13,101.87,101.94,101.65,101.92,732
20120601|2012-04-13 04:30,13,101.92,102.05,101.87,102.05,266
20120601|2012-04-13 05:00,13,102.05,102.22,101.94,102.21,546
20120601|2012-04-13 05:30,13,102.2,102.31,102.16,102.28,436
20120601|2012-04-13 06:00,13,102.28,102.55,102.25,102.48,321
20120601|2012-04-13 06:30,13,102.46,102.64,102.31,102.35,544
20120601|2012-04-13 07:00,13,102.37,102.38,102.23,102.27,287
20120601|2012-04-13 07:30,13,102.28,102.28,102.08,102.25,441
20120601|2012-04-13 08:00,13,102.27,102.37,102.06,102.07,419
20120601|2012-04-13 08:30,13,102.08,102.08,101.72,101.87,770
20120601|2012-04-13 09:00,13,101.89,101.89,101.55,101.74,1036
20120601|2012-04-13 09:30,13,101.73,101.81,101.68,101.75,718
20120601|2012-04-13 10:00,13,101.74,101.74,101.28,101.49,924
20120601|2012-04-13 10:30,13,101.49,101.59,101.47,101.53,449
20120601|2012-04-13 11:00,13,101.6,101.6,101.5,101.5,23
20120601|2012-04-13 11:30,13,101.51,101.51,101.5,101.5,6
20120601|2012-04-16 01:00,16,101.66,101.66,101.1,101.36,76
20120601|2012-04-16 01:30,16,101.36,101.36,100.82,100.94,469
20120601|2012-04-16 02:00,16,100.9,100.95,100.46,100.61,1309
20120601|2012-04-16 02:30,16,100.64,100.85,100.62,100.73,1056
20120601|2012-04-16 03:00,16,100.72,100.75,100.36,100.48,584
20120601|2012-04-16 03:30,16,100.48,100.99,100.48,100.95,742
20120601|2012-04-16 04:00,16,100.94,100.97,100.72,100.78,440
20120601|2012-04-16 04:30,16,100.78,101.04,100.78,101.04,341
20120601|2012-04-16 05:00,16,101.01,101.18,101.01,101.13,523
20120601|2012-04-16 05:30,16,101.1,101.15,100.97,101.1,304
20120601|2012-04-16 06:00,16,101.12,101.12,100.97,101,301
20120601|2012-04-16 06:30,16,101.01,101.18,101,101.12,241
20120601|2012-04-16 07:00,16,101.1,101.19,101.01,101.15,192
20120601|2012-04-16 07:30,16,101.17,101.56,101.14,101.54,692
20120601|2012-04-16 08:00,16,101.57,101.7,101.42,101.46,512
20120601|2012-04-16 08:30,16,101.5,101.59,101.07,101.12,400
20120601|2012-04-16 09:00,16,101.13,101.26,100.84,101.12,532
20120601|2012-04-16 09:30,16,101.12,101.21,100.9,101.1,687
20120601|2012-04-16 10:00,16,101.04,101.1,100.93,101.01,752
20120601|2012-04-16 10:30,16,101,101.07,100.9,101,376
20120601|2012-04-16 11:00,16,100.91,100.96,100.91,100.95,14
20120601|2012-04-16 11:30,16,100.98,101,100.94,100.94,6
20120601|2012-04-17 01:00,17,101.2,101.2,101.1,101.1,26
20120601|2012-04-17 01:30,17,101.05,101.05,100.9,100.9,30
20120601|2012-04-17 02:00,17,100.94,101.5,100.94,101.3,1240
20120601|2012-04-17 02:30,17,101.27,101.48,101.2,101.42,1112
20120601|2012-04-17 03:00,17,101.42,101.49,101.33,101.42,815
20120601|2012-04-17 03:30,17,101.42,101.78,101.42,101.66,1018
20120601|2012-04-17 04:00,17,101.68,101.79,101.46,101.55,591
20120601|2012-04-17 04:30,17,101.55,101.86,101.55,101.62,503
20120601|2012-04-17 05:00,17,101.6,101.6,101.47,101.54,331
20120601|2012-04-17 05:30,17,101.57,101.8,101.57,101.79,303
20120601|2012-04-17 06:00,17,101.79,102.05,101.75,102.04,653
20120601|2012-04-17 06:30,17,102.02,102.02,101.8,101.88,497
20120601|2012-04-17 07:00,17,101.87,101.93,101.78,101.83,530
20120601|2012-04-17 07:30,17,101.79,101.94,101.74,101.8,337
20120601|2012-04-17 08:00,17,101.84,101.89,101.71,101.79,626
20120601|2012-04-17 08:30,17,101.78,101.81,101.69,101.72,535
20120601|2012-04-17 09:00,17,101.72,101.78,101.64,101.76,724
20120601|2012-04-17 09:30,17,101.76,101.79,101.72,101.79,577
20120601|2012-04-17 10:00,17,101.79,101.96,101.79,101.87,643
20120601|2012-04-17 10:30,17,101.86,101.86,101.75,101.84,556
20120601|2012-04-17 11:00,17,101.87,101.99,101.87,101.99,180
20120601|2012-04-17 11:30,17,101.98,102,101.94,102,21
20120601|2012-04-18 01:00,18,101.98,102.15,101.98,102.09,82
20120601|2012-04-18 01:30,18,102.1,102.1,101.83,101.83,47
20120601|2012-04-18 02:00,18,101.88,101.9,101.6,101.72,1013
20120601|2012-04-18 02:30,18,101.72,101.98,101.72,101.97,660
20120601|2012-04-18 03:00,18,101.98,102.53,101.98,102.47,1689
20120601|2012-04-18 03:30,18,102.48,102.68,102.28,102.33,819
20120601|2012-04-18 04:00,18,102.33,102.36,102.03,102.04,827
20120601|2012-04-18 04:30,18,102.06,102.08,101.86,101.91,538
20120601|2012-04-18 05:00,18,101.95,102.23,101.95,102.02,673
20120601|2012-04-18 05:30,18,102.07,102.13,101.97,102,332
20120601|2012-04-18 06:00,18,102.02,102.1,101.96,102.05,177
20120601|2012-04-18 06:30,18,102,102.09,101.86,102.08,249
20120601|2012-04-18 07:00,18,102.06,102.06,101.81,101.86,299
20120601|2012-04-18 07:30,18,101.84,101.94,101.55,101.62,966
20120601|2012-04-18 08:00,18,101.62,101.62,101.4,101.48,1792
20120601|2012-04-18 08:30,18,101.48,101.83,101.33,101.82,1042
20120601|2012-04-18 09:00,18,101.82,101.82,101.65,101.74,700
20120601|2012-04-18 09:30,18,101.74,101.82,101.66,101.71,297
20120601|2012-04-18 10:00,18,101.74,101.89,101.7,101.83,453
20120601|2012-04-18 10:30,18,101.86,101.94,101.84,101.85,313
20120601|2012-04-18 11:00,18,101.85,101.86,101.83,101.83,53
20120601|2012-04-18 11:30,18,101.85,101.9,101.85,101.9,40
20120601|2012-04-19 01:00,19,101.83,101.87,101.8,101.84,42
20120601|2012-04-19 01:30,19,101.84,101.98,101.84,101.95,80
20120601|2012-04-19 02:00,19,101.95,102.21,101.95,101.98,463
20120601|2012-04-19 02:30,19,102.01,102.25,101.93,102.25,447
20120601|2012-04-19 03:00,19,102.2,102.26,102,102.02,1138
20120601|2012-04-19 03:30,19,102.02,102.04,101.33,101.7,2851
20120601|2012-04-19 04:00,19,101.66,101.69,101.4,101.61,907
20120601|2012-04-19 04:30,19,101.64,101.9,101.63,101.89,958
20120601|2012-04-19 05:00,19,101.86,101.88,101.54,101.54,849
20120601|2012-04-19 05:30,19,101.54,101.6,101.41,101.51,275
20120601|2012-04-19 06:00,19,101.53,101.53,100.96,101.06,1211
20120601|2012-04-19 06:30,19,101.01,101.14,100.86,101.13,1585
20120601|2012-04-19 07:00,19,101.14,101.27,101.09,101.18,516
20120601|2012-04-19 07:30,19,101.18,101.18,100.89,100.98,594
20120601|2012-04-19 08:00,19,100.98,101.18,100.98,101.18,258
20120601|2012-04-19 08:30,19,101.18,101.36,101.14,101.3,685
20120601|2012-04-19 09:00,19,101.27,101.27,101.05,101.16,1053
20120601|2012-04-19 09:30,19,101.15,101.27,101.11,101.19,424
20120601|2012-04-19 10:00,19,101.2,101.2,100.87,100.9,404
20120601|2012-04-19 10:30,19,100.9,100.94,100.84,100.87,287
20120601|2012-04-19 11:00,19,100.87,100.87,100.75,100.75,87
20120601|2012-04-19 11:30,19,100.83,100.9,100.81,100.9,89
20120601|2012-04-20 01:00,20,101.02,101.02,100.93,100.93,21
20120601|2012-04-20 01:30,20,100.9,100.93,100.45,100.45,298
20120601|2012-04-20 02:00,20,100.43,100.47,99.73,100.2,2146
20120601|2012-04-20 02:30,20,100.23,100.43,100.15,100.24,2268
20120601|2012-04-20 03:00,20,100.24,100.44,100.22,100.4,955
20120601|2012-04-20 03:30,20,100.44,100.5,100.18,100.3,953
20120601|2012-04-20 04:00,20,100.28,100.53,100.11,100.52,918
20120601|2012-04-20 04:30,20,100.52,100.75,100.5,100.73,735
20120601|2012-04-20 05:00,20,100.76,100.88,100.6,100.6,739
20120601|2012-04-20 05:30,20,100.58,100.75,100.55,100.65,406
20120601|2012-04-20 06:00,20,100.66,100.74,100.6,100.6,370
20120601|2012-04-20 06:30,20,100.61,100.7,100.54,100.7,334
20120601|2012-04-20 07:00,20,100.7,100.91,100.5,100.62,983
20120601|2012-04-20 07:30,20,100.62,100.76,100.53,100.53,281
20120601|2012-04-20 08:00,20,100.52,100.63,100.45,100.63,660
20120601|2012-04-20 08:30,20,100.63,100.65,100.5,100.59,366
20120601|2012-04-20 09:00,20,100.59,100.74,100.48,100.72,237
20120601|2012-04-20 09:30,20,100.75,100.88,100.62,100.62,710
20120601|2012-04-20 10:00,20,100.64,100.64,100.36,100.41,817
20120601|2012-04-20 10:30,20,100.46,100.58,100.42,100.5,110
20120601|2012-04-20 11:00,20,100.56,100.56,100.5,100.54,11
20120601|2012-04-20 11:30,20,100.51,100.51,100.4,100.4,11
20120601|2012-04-23 01:00,23,100.35,100.38,100.19,100.25,96
20120601|2012-04-23 01:30,23,100.28,100.28,99.8,99.92,312
20120601|2012-04-23 02:00,23,99.94,100.09,99.62,99.95,809
20120601|2012-04-23 02:30,23,99.95,100.26,99.84,100.14,654
20120601|2012-04-23 03:00,23,100.14,100.36,100.01,100.18,562
20120601|2012-04-23 03:30,23,100.17,100.23,100.02,100.11,327
20120601|2012-04-23 04:00,23,100.1,100.13,99.98,100,278
20120601|2012-04-23 04:30,23,100.01,100.22,99.98,100.11,800
20120601|2012-04-23 05:00,23,100.14,100.24,100.14,100.16,103
20120601|2012-04-23 05:30,23,100.2,100.2,100.11,100.15,170
20120601|2012-04-23 06:00,23,100.12,100.15,100.05,100.13,154
20120601|2012-04-23 06:30,23,100.11,100.13,100.05,100.09,157
20120601|2012-04-23 07:00,23,100.13,100.24,100.05,100.24,229
20120601|2012-04-23 07:30,23,100.2,100.26,100.18,100.21,684
20120601|2012-04-23 08:00,23,100.22,100.29,100.18,100.27,547
20120601|2012-04-23 08:30,23,100.27,100.28,99.94,99.98,800
20120601|2012-04-23 09:00,23,99.98,99.98,99.71,99.85,1612
20120601|2012-04-23 09:30,23,99.85,100.03,99.85,100,624
20120601|2012-04-23 10:00,23,100,100.04,99.91,99.95,520
20120601|2012-04-23 10:30,23,99.98,100.09,99.88,100.05,533
20120601|2012-04-23 11:00,23,100.11,100.2,100.07,100.19,89
20120601|2012-04-23 11:30,23,100.15,100.15,100.05,100.06,186
20120601|2012-04-24 01:00,24,99.86,100.13,99.86,100.03,106
20120601|2012-04-24 01:30,24,100.03,100.27,100.03,100.24,335
20120601|2012-04-24 02:00,24,100.25,100.28,100.15,100.19,626
20120601|2012-04-24 02:30,24,100.19,100.28,99.95,100.02,725
20120601|2012-04-24 03:00,24,100.01,100.25,99.84,100.11,721
20120601|2012-04-24 03:30,24,100.14,100.15,99.99,100.08,550
20120601|2012-04-24 04:00,24,100.08,100.47,100.06,100.35,1918
20120601|2012-04-24 04:30,24,100.35,100.39,100.06,100.07,1143
20120601|2012-04-24 05:00,24,100.07,100.09,99.8,99.96,1342
20120601|2012-04-24 05:30,24,99.98,100.13,99.93,100,1071
20120601|2012-04-24 06:00,24,100,100.13,100,100.11,355
20120601|2012-04-24 06:30,24,100.14,100.17,100,100.07,695
20120601|2012-04-24 07:00,24,100.07,100.12,100,100,472
20120601|2012-04-24 07:30,24,100,100.02,99.83,99.9,726
20120601|2012-04-24 08:00,24,99.87,100.15,99.85,100.12,1595
20120601|2012-04-24 08:30,24,100.14,100.72,100.13,100.68,1695
20120601|2012-04-24 09:00,24,100.68,100.72,100.29,100.4,1632
20120601|2012-04-24 09:30,24,100.41,100.49,100.35,100.42,539
20120601|2012-04-24 10:00,24,100.4,100.56,100.31,100.5,426
20120601|2012-04-24 10:30,24,100.53,100.56,100.34,100.5,150
20120601|2012-04-24 11:00,24,100.5,100.54,100.5,100.5,11
20120601|2012-04-24 11:30,24,100.56,100.6,100.4,100.45,77
20120601|2012-04-25 01:00,25,100.57,100.8,100.45,100.78,89
20120601|2012-04-25 01:30,25,100.8,101.18,100.76,101.06,718
20120601|2012-04-25 02:00,25,101.06,101.34,101.05,101.05,1305
20120601|2012-04-25 02:30,25,101.05,101.06,100.75,100.78,1235
20120601|2012-04-25 03:00,25,100.77,100.92,100.73,100.81,594
20120601|2012-04-25 03:30,25,100.81,100.93,100.66,100.93,1384
20120601|2012-04-25 04:00,25,100.93,101.08,100.84,100.88,739
20120601|2012-04-25 04:30,25,100.87,101.02,100.73,100.75,283
20120601|2012-04-25 05:00,25,100.75,100.85,100.63,100.63,268
20120601|2012-04-25 05:30,25,100.63,100.65,100.36,100.55,660
20120601|2012-04-25 06:00,25,100.57,100.68,100.55,100.61,178
20120601|2012-04-25 06:30,25,100.6,100.63,100.53,100.63,231
20120601|2012-04-25 07:00,25,100.63,100.89,100.63,100.82,1003
20120601|2012-04-25 07:30,25,100.8,100.85,100.69,100.85,334
20120601|2012-04-25 08:00,25,100.87,101.06,100.84,101,938
20120601|2012-04-25 08:30,25,100.99,101.04,100.9,100.95,456
20120601|2012-04-25 09:00,25,100.9,100.94,100.7,100.82,326
20120601|2012-04-25 09:30,25,100.82,100.97,100.82,100.87,472
20120601|2012-04-25 10:00,25,100.85,100.85,100.75,100.8,502
20120601|2012-04-25 10:30,25,100.78,100.83,100.75,100.83,421
20120601|2012-04-25 11:00,25,100.83,100.88,100.73,100.76,263
20120601|2012-04-25 11:30,25,100.8,100.9,100.76,100.85,107
20120601|2012-04-25 16:30,25,100.85,100.85,100.85,100.85,4
20120601|2012-04-26 01:00,26,100.74,100.74,100.72,100.74,121
20120601|2012-04-26 01:30,26,100.75,100.89,100.74,100.87,129
20120601|2012-04-26 02:00,26,100.89,101.34,100.84,101.27,1241
20120601|2012-04-26 02:30,26,101.29,101.38,101,101.01,1055
20120601|2012-04-26 03:00,26,101.07,101.12,101,101.12,197
20120601|2012-04-26 03:30,26,101.12,101.25,100.8,100.96,753
20120601|2012-04-26 04:00,26,100.93,100.93,100.43,100.5,1712
20120601|2012-04-26 04:30,26,100.47,100.84,100.43,100.76,1140
20120601|2012-04-26 05:00,26,100.76,100.78,100.5,100.51,1097
20120601|2012-04-26 05:30,26,100.49,100.79,100.49,100.79,530
20120601|2012-04-26 06:00,26,100.76,100.76,100.6,100.67,98
20120601|2012-04-26 06:30,26,100.62,100.78,100.62,100.71,273
20120601|2012-04-26 07:00,26,100.71,100.78,100.68,100.72,462
20120601|2012-04-26 07:30,26,100.71,100.71,100.27,100.67,1730
20120601|2012-04-26 08:00,26,100.62,100.78,100.59,100.7,760
20120601|2012-04-26 08:30,26,100.7,101.01,100.69,100.9,1269
20120601|2012-04-26 09:00,26,100.9,101.02,100.77,100.95,581
20120601|2012-04-26 09:30,26,100.87,101.13,100.84,101.01,931
20120601|2012-04-26 10:00,26,101.02,101.02,100.88,100.95,516
20120601|2012-04-26 10:30,26,100.95,100.95,100.83,100.87,182
20120601|2012-04-26 11:00,26,100.82,100.84,100.81,100.83,95
20120601|2012-04-26 11:30,26,100.85,100.87,100.85,100.86,24
20120601|2012-04-27 01:00,27,100.6,100.6,99.9,100,923
20120601|2012-04-27 01:30,27,100,100.19,99.92,100.04,992
20120601|2012-04-27 02:00,27,100.04,100.28,99.94,100.25,1374
20120601|2012-04-27 02:30,27,100.25,100.36,100.18,100.25,1017
20120601|2012-04-27 03:00,27,100.25,100.27,99.96,100.04,2120
20120601|2012-04-27 03:30,27,100.06,100.17,99.89,100,5123
20120601|2012-04-27 04:00,27,100.02,100.45,99.78,100.3,4022
20120601|2012-04-27 04:30,27,100.3,100.38,100.1,100.15,2342
20120601|2012-04-27 05:00,27,100.16,100.32,100.16,100.23,896
20120601|2012-04-27 05:30,27,100.25,100.38,100.23,100.36,1044
20120601|2012-04-27 06:00,27,100.38,100.45,100.26,100.3,364
20120601|2012-04-27 06:30,27,100.29,100.47,100.25,100.46,976
20120601|2012-04-27 07:00,27,100.47,100.63,100.4,100.62,1210
20120601|2012-04-27 07:30,27,100.58,100.8,100.46,100.77,1021
20120601|2012-04-27 08:00,27,100.78,100.81,100.6,100.64,903
20120601|2012-04-27 08:30,27,100.62,100.67,100.6,100.67,266
20120601|2012-04-27 09:00,27,100.65,100.72,100.56,100.62,698
20120601|2012-04-27 09:30,27,100.6,100.84,100.59,100.83,722
20120601|2012-04-27 10:00,27,100.85,100.96,100.77,100.94,633
20120601|2012-04-27 10:30,27,100.91,100.91,100.81,100.86,232
20120601|2012-04-27 11:00,27,100.91,101,100.91,100.91,183
20120601|2012-04-27 11:30,27,100.98,100.99,100.98,100.99,2
20120601|2012-04-30 01:00,30,101.09,101.22,101.06,101.15,57
20120601|2012-04-30 01:30,30,101.15,101.15,101.06,101.09,202
20120601|2012-04-30 02:00,30,101.1,101.1,100.78,100.85,383
20120601|2012-04-30 02:30,30,100.92,101.05,100.92,101.05,372
20120601|2012-04-30 03:00,30,101.06,101.08,100.94,101.08,264
20120601|2012-04-30 03:30,30,101.05,101.07,100.94,101,170
20120601|2012-04-30 04:00,30,101,101,100.87,100.87,332
20120601|2012-04-30 04:30,30,100.88,100.99,100.88,100.96,409
20120601|2012-04-30 05:00,30,100.93,100.99,100.92,100.99,125
20120601|2012-04-30 05:30,30,100.98,101.03,100.97,100.99,122
20120601|2012-04-30 06:00,30,100.99,101.05,100.94,101.04,90
20120601|2012-04-30 06:30,30,101,101.03,100.99,101.03,68
20120601|2012-04-30 07:00,30,101,101.06,100.97,100.98,109
20120601|2012-04-30 07:30,30,100.99,101.34,100.98,101.21,587
20120601|2012-04-30 08:00,30,101.22,101.32,101.14,101.32,253
20120601|2012-04-30 08:30,30,101.34,101.65,101.26,101.56,886
20120601|2012-04-30 09:00,30,101.6,101.76,101.57,101.67,688
20120601|2012-04-30 09:30,30,101.65,101.74,101.53,101.59,627
20120601|2012-04-30 10:00,30,101.61,101.92,101.61,101.86,994
20120601|2012-04-30 10:30,30,101.89,101.94,101.75,101.91,583
20120601|2012-04-30 11:00,30,101.87,101.97,101.79,101.87,147
20120601|2012-04-30 11:30,30,101.9,101.91,101.86,101.9,89
20120601|2012-05-01 08:00,1,101.9,101.9,101.9,101.9,1
20120601|2012-05-02 01:00,2,101.94,102.15,101.94,102.04,206
20120601|2012-05-02 01:30,2,102.03,102.24,102.01,102.24,396
20120601|2012-05-02 02:00,2,102.24,102.35,102.2,102.27,1580
20120601|2012-05-02 02:30,2,102.27,102.27,101.63,101.82,1723
20120601|2012-05-02 03:00,2,101.8,101.95,101.61,101.63,1058
20120601|2012-05-02 03:30,2,101.65,101.76,101.53,101.67,592
20120601|2012-05-02 04:00,2,101.69,101.8,101.65,101.7,338
20120601|2012-05-02 04:30,2,101.7,101.7,101.57,101.69,384
20120601|2012-05-02 05:00,2,101.69,101.79,101.67,101.79,177
20120601|2012-05-02 05:30,2,101.78,101.83,101.66,101.66,352
20120601|2012-05-02 06:00,2,101.65,101.66,101.48,101.57,729
20120601|2012-05-02 06:30,2,101.57,101.75,101.51,101.66,597
20120601|2012-05-02 07:00,2,101.61,101.69,101.44,101.44,788
20120601|2012-05-02 07:30,2,101.44,101.55,101.42,101.5,310
20120601|2012-05-02 08:00,2,101.51,101.58,101.51,101.54,724
20120601|2012-05-02 08:30,2,101.56,101.65,101.52,101.6,790
20120601|2012-05-02 09:00,2,101.58,101.62,101.46,101.57,609
20120601|2012-05-02 09:30,2,101.58,101.77,101.52,101.65,962
20120601|2012-05-02 10:00,2,101.7,101.7,101.6,101.64,322
20120601|2012-05-02 10:30,2,101.68,101.73,101.66,101.66,168
20120601|2012-05-02 11:00,2,101.66,101.74,101.64,101.66,116
20120601|2012-05-02 11:30,2,101.7,101.75,101.67,101.71,63
20120601|2012-05-03 01:00,3,101.55,101.65,101.55,101.6,27
20120601|2012-05-03 01:30,3,101.61,101.61,101.51,101.55,185
20120601|2012-05-03 02:00,3,101.55,101.77,101.55,101.68,533
20120601|2012-05-03 02:30,3,101.69,101.69,101.47,101.48,753
20120601|2012-05-03 03:00,3,101.52,101.63,101.45,101.62,528
20120601|2012-05-03 03:30,3,101.64,101.76,101.45,101.72,1048
20120601|2012-05-03 04:00,3,101.73,101.82,101.65,101.82,410
20120601|2012-05-03 04:30,3,101.82,101.97,101.77,101.95,490
20120601|2012-05-03 05:00,3,101.98,102.21,101.98,102.21,906
20120601|2012-05-03 05:30,3,102.22,102.36,102.19,102.36,906
20120601|2012-05-03 06:00,3,102.36,102.37,102.19,102.25,423
20120601|2012-05-03 06:30,3,102.23,102.33,102.18,102.21,469
20120601|2012-05-03 07:00,3,102.2,102.28,102.09,102.13,516
20120601|2012-05-03 07:30,3,102.14,102.22,102,102,1256
20120601|2012-05-03 08:00,3,102,102.09,101.81,101.95,873
20120601|2012-05-03 08:30,3,101.95,101.99,101.88,101.94,450
20120601|2012-05-03 09:00,3,101.96,101.96,101.76,101.82,386
20120601|2012-05-03 09:30,3,101.81,101.95,101.73,101.94,786
20120601|2012-05-03 10:00,3,101.94,102.02,101.88,101.97,349
20120601|2012-05-03 10:30,3,101.98,102.09,101.97,102.02,91
20120601|2012-05-03 11:00,3,102.05,102.1,102.01,102.05,258
20120601|2012-05-03 11:30,3,102.03,102.03,101.98,101.98,2
20120601|2012-05-04 01:00,4,101.98,102.06,101.95,102,50
20120601|2012-05-04 01:30,4,102,102,101.91,101.92,110
20120601|2012-05-04 02:00,4,101.93,102.2,101.91,102.04,773
20120601|2012-05-04 02:30,4,102.02,102.3,102.01,102.19,588
20120601|2012-05-04 03:00,4,102.17,102.2,102.13,102.17,309
20120601|2012-05-04 03:30,4,102.14,102.14,101.86,102.04,982
20120601|2012-05-04 04:00,4,102.07,102.21,102.06,102.18,361
20120601|2012-05-04 04:30,4,102.16,102.28,102.15,102.26,336
20120601|2012-05-04 05:00,4,102.27,102.6,102.2,102.54,826
20120601|2012-05-04 05:30,4,102.53,102.96,102.52,102.82,1305
20120601|2012-05-04 06:00,4,102.84,102.85,102.62,102.75,639
20120601|2012-05-04 06:30,4,102.78,102.95,102.78,102.84,626
20120601|2012-05-04 07:00,4,102.85,102.85,102.42,102.44,772
20120601|2012-05-04 07:30,4,102.44,102.7,102.38,102.62,1447
20120601|2012-05-04 08:00,4,102.61,102.62,102.4,102.41,789
20120601|2012-05-04 08:30,4,102.4,102.45,102.32,102.32,782
20120601|2012-05-04 09:00,4,102.34,102.51,102.33,102.47,735
20120601|2012-05-04 09:30,4,102.45,102.45,102.3,102.35,453
20120601|2012-05-04 10:00,4,102.33,102.53,102.26,102.53,447
20120601|2012-05-04 10:30,4,102.5,102.64,102.44,102.6,229
20120601|2012-05-04 11:00,4,102.6,102.6,102.55,102.55,7
20120601|2012-05-04 11:30,4,102.55,102.6,102.55,102.55,179
20120601|2012-05-07 01:00,7,101.46,102,101.45,101.71,495
20120601|2012-05-07 01:30,7,101.76,101.92,101.47,101.55,621
20120601|2012-05-07 02:00,7,101.55,101.98,101.49,101.7,617
20120601|2012-05-07 02:30,7,101.75,101.9,101.74,101.9,382
20120601|2012-05-07 03:00,7,101.9,101.98,101.85,101.94,300
20120601|2012-05-07 03:30,7,101.95,102.17,101.78,102.15,856
20120601|2012-05-07 04:00,7,102.14,102.23,102.02,102.18,542
20120601|2012-05-07 04:30,7,102.15,102.31,102.15,102.31,727
20120601|2012-05-07 05:00,7,102.3,102.41,102.24,102.4,923
20120601|2012-05-07 05:30,7,102.43,102.59,102.41,102.55,467
20120601|2012-05-07 06:00,7,102.55,102.58,102.45,102.46,228
20120601|2012-05-07 06:30,7,102.45,102.45,102.33,102.33,185
20120601|2012-05-07 07:00,7,102.35,102.4,102.35,102.4,96
20120601|2012-05-07 07:30,7,102.42,102.44,102.38,102.44,101
20120601|2012-05-07 08:00,7,102.45,102.51,102.44,102.45,235
20120601|2012-05-07 08:30,7,102.46,102.59,102.45,102.59,186
20120601|2012-05-07 09:00,7,102.58,102.69,102.5,102.68,302
20120601|2012-05-07 09:30,7,102.65,102.83,102.62,102.77,449
20120601|2012-05-07 10:00,7,102.8,102.95,102.8,102.9,321
20120601|2012-05-07 10:30,7,102.9,102.99,102.88,102.92,110
20120601|2012-05-07 11:00,7,102.9,102.94,102.87,102.9,37
20120601|2012-05-07 11:30,7,102.9,102.95,102.88,102.92,39
20120601|2012-05-08 01:00,8,102.97,102.97,102.76,102.76,77
20120601|2012-05-08 01:30,8,102.76,102.89,102.61,102.87,360
20120601|2012-05-08 02:00,8,102.84,102.94,102.73,102.78,853
20120601|2012-05-08 02:30,8,102.78,102.81,102.66,102.69,832
20120601|2012-05-08 03:00,8,102.69,102.81,102.58,102.8,633
20120601|2012-05-08 03:30,8,102.8,102.9,102.7,102.75,592
20120601|2012-05-08 04:00,8,102.75,102.85,102.7,102.82,712
20120601|2012-05-08 04:30,8,102.82,102.88,102.72,102.79,806
20120601|2012-05-08 05:00,8,102.83,102.88,102.66,102.77,493
20120601|2012-05-08 05:30,8,102.78,102.84,102.78,102.81,401
20120601|2012-05-08 06:00,8,102.84,102.9,102.83,102.9,364
20120601|2012-05-08 06:30,8,102.9,103.21,102.9,103.16,1418
20120601|2012-05-08 07:00,8,103.16,103.27,103.13,103.16,1149
20120601|2012-05-08 07:30,8,103.18,103.38,103.07,103.3,836
20120601|2012-05-08 08:00,8,103.29,103.37,103.21,103.21,459
20120601|2012-05-08 08:30,8,103.21,103.31,103.15,103.15,906
20120601|2012-05-08 09:00,8,103.15,103.21,102.89,102.91,958
20120601|2012-05-08 09:30,8,102.9,102.92,102.68,102.77,1836
20120601|2012-05-08 10:00,8,102.77,102.78,102.17,102.42,2115
20120601|2012-05-08 10:30,8,102.41,102.48,102.32,102.4,236
20120601|2012-05-08 11:00,8,102.4,102.45,102.38,102.41,69
20120601|2012-05-08 11:30,8,102.4,102.4,102.31,102.35,17
20120601|2012-05-08 12:00,8,102.32,102.32,102.32,102.32,1
20120601|2012-05-09 01:00,9,102.41,102.49,102.25,102.43,168
20120601|2012-05-09 01:30,9,102.48,102.48,102.13,102.17,386
20120601|2012-05-09 02:00,9,102.23,102.23,101.88,101.97,1488
20120601|2012-05-09 02:30,9,101.94,102.12,101.89,102.02,1815
20120601|2012-05-09 03:00,9,102.02,102.03,101.48,101.59,1654
20120601|2012-05-09 03:30,9,101.58,101.87,101.53,101.61,2200
20120601|2012-05-09 04:00,9,101.62,101.87,101.61,101.84,1215
20120601|2012-05-09 04:30,9,101.84,101.84,101.67,101.7,810
20120601|2012-05-09 05:00,9,101.7,101.77,101.5,101.56,1043
20120601|2012-05-09 05:30,9,101.56,101.56,101.36,101.48,1336
20120601|2012-05-09 06:00,9,101.45,101.51,101.28,101.4,681
20120601|2012-05-09 06:30,9,101.41,101.54,101.37,101.46,987
20120601|2012-05-09 07:00,9,101.49,101.6,101.44,101.55,1410
20120601|2012-05-09 07:30,9,101.53,101.53,101.03,101.12,1294
20120601|2012-05-09 08:00,9,101.12,101.2,100.95,101.18,985
20120601|2012-05-09 08:30,9,101.17,101.45,101.14,101.41,1750
20120601|2012-05-09 09:00,9,101.41,101.46,101.23,101.23,1885
20120601|2012-05-09 09:30,9,101.24,101.37,101.1,101.13,672
20120601|2012-05-09 10:00,9,101.14,101.43,101.1,101.35,1137
20120601|2012-05-09 10:30,9,101.35,101.42,101.35,101.37,438
20120601|2012-05-09 11:00,9,101.38,101.38,101.35,101.36,60
20120601|2012-05-09 11:30,9,101.36,101.36,101.27,101.27,70
20120601|2012-05-10 01:00,10,101.28,101.47,101.28,101.47,175
20120601|2012-05-10 01:30,10,101.47,101.87,101.45,101.83,880
20120601|2012-05-10 02:00,10,101.77,101.83,101.4,101.6,1253
20120601|2012-05-10 02:30,10,101.61,101.75,101.43,101.54,793
20120601|2012-05-10 03:00,10,101.53,101.56,101.28,101.48,1110
20120601|2012-05-10 03:30,10,101.48,101.48,101.28,101.34,964
20120601|2012-05-10 04:00,10,101.34,101.4,101.12,101.18,1367
20120601|2012-05-10 04:30,10,101.14,101.44,101.07,101.44,1298
20120601|2012-05-10 05:00,10,101.41,101.58,101.37,101.55,589
20120601|2012-05-10 05:30,10,101.56,101.8,101.54,101.76,625
20120601|2012-05-10 06:00,10,101.76,101.82,101.6,101.71,598
20120601|2012-05-10 06:30,10,101.71,101.87,101.68,101.79,605
20120601|2012-05-10 07:00,10,101.8,101.87,101.69,101.85,633
20120601|2012-05-10 07:30,10,101.85,101.9,101.65,101.7,604
20120601|2012-05-10 08:00,10,101.71,102.05,101.68,101.99,1422
20120601|2012-05-10 08:30,10,102.01,102.17,101.97,102.08,1029
20120601|2012-05-10 09:00,10,102.08,102.12,102.01,102.05,985
20120601|2012-05-10 09:30,10,102.05,102.19,101.99,102.15,1449
20120601|2012-05-10 10:00,10,102.16,102.25,102.07,102.09,965
20120601|2012-05-10 10:30,10,102.08,102.14,101.99,102,683
20120601|2012-05-10 11:00,10,102,102.07,101.97,102.04,206
20120601|2012-05-10 11:30,10,102.05,102.15,102.02,102.03,114
20120601|2012-05-11 01:00,11,101.9,101.9,101.65,101.85,167
20120601|2012-05-11 01:30,11,101.85,101.86,101.66,101.85,322
20120601|2012-05-11 02:00,11,101.85,102.13,101.75,102.1,927
20120601|2012-05-11 02:30,11,102.09,102.19,102.01,102.16,864
20120601|2012-05-11 03:00,11,102.15,102.17,102.06,102.09,368
20120601|2012-05-11 03:30,11,102.1,102.43,102.1,102.34,1390
20120601|2012-05-11 04:00,11,102.29,102.41,102.28,102.32,673
20120601|2012-05-11 04:30,11,102.31,102.31,102.12,102.14,621
20120601|2012-05-11 05:00,11,102.13,102.35,102.1,102.19,697
20120601|2012-05-11 05:30,11,102.19,102.27,102.17,102.19,423
20120601|2012-05-11 06:00,11,102.2,102.24,102.18,102.21,309
20120601|2012-05-11 06:30,11,102.21,102.24,102.07,102.15,428
20120601|2012-05-11 07:00,11,102.14,102.15,101.92,101.94,861
20120601|2012-05-11 07:30,11,101.95,102,101.77,101.92,1458
20120601|2012-05-11 08:00,11,101.92,101.96,101.8,101.86,427
20120601|2012-05-11 08:30,11,101.86,102.06,101.8,101.97,595
20120601|2012-05-11 09:00,11,101.97,102.21,101.97,102.16,832
20120601|2012-05-11 09:30,11,102.15,102.24,102.05,102.15,624
20120601|2012-05-11 10:00,11,102.15,102.21,102.08,102.11,670
20120601|2012-05-11 10:30,11,102.11,102.19,102.1,102.16,45
20120601|2012-05-11 11:00,11,102.18,102.21,102.16,102.16,60
20120601|2012-05-11 11:30,11,102.16,102.16,102.05,102.05,38
20120601|2012-05-14 01:00,14,101.83,102.03,101.67,101.7,495
20120601|2012-05-14 01:30,14,101.66,101.73,101.56,101.7,450
20120601|2012-05-14 02:00,14,101.7,101.7,101.38,101.38,1870
20120601|2012-05-14 02:30,14,101.37,101.39,101.08,101.2,1654
20120601|2012-05-14 03:00,14,101.16,101.26,100.62,100.71,1858
20120601|2012-05-14 03:30,14,100.7,100.83,100.18,100.27,4232
20120601|2012-05-14 04:00,14,100.27,100.86,100.22,100.82,3119
20120601|2012-05-14 04:30,14,100.82,100.87,100.35,100.35,1018
20120601|2012-05-14 05:00,14,100.38,100.56,100.18,100.46,1188
20120601|2012-05-14 05:30,14,100.46,100.5,100.29,100.36,506
20120601|2012-05-14 06:00,14,100.36,100.36,100.05,100.25,1077
20120601|2012-05-14 06:30,14,100.24,100.71,100.24,100.62,1316
20120601|2012-05-14 07:00,14,100.62,100.84,100.49,100.49,906
20120601|2012-05-14 07:30,14,100.49,100.77,100.41,100.7,889
20120601|2012-05-14 08:00,14,100.7,100.77,100.65,100.68,676
20120601|2012-05-14 08:30,14,100.68,100.72,100.4,100.54,823
20120601|2012-05-14 09:00,14,100.52,100.52,100.29,100.36,845
20120601|2012-05-14 09:30,14,100.36,100.8,100.36,100.7,1189
20120601|2012-05-14 10:00,14,100.7,100.9,100.68,100.75,1420
20120601|2012-05-14 10:30,14,100.75,100.8,100.69,100.77,155
20120601|2012-05-14 11:00,14,100.75,100.91,100.75,100.9,262
20120601|2012-05-14 11:30,14,100.85,100.85,100.82,100.85,180
20120601|2012-05-15 01:00,15,100.68,100.91,100.68,100.87,257
20120601|2012-05-15 01:30,15,100.87,101,100.79,100.93,553
20120601|2012-05-15 02:00,15,100.93,101.02,100.82,100.9,937
20120601|2012-05-15 02:30,15,100.9,101.04,100.72,100.85,2036
20120601|2012-05-15 03:00,15,100.82,100.85,100.34,100.47,1456
20120601|2012-05-15 03:30,15,100.46,100.47,100.13,100.42,1047
20120601|2012-05-15 04:00,15,100.42,100.72,100.4,100.58,1361
20120601|2012-05-15 04:30,15,100.56,100.87,100.4,100.85,1429
20120601|2012-05-15 05:00,15,100.84,100.89,100.67,100.67,1245
20120601|2012-05-15 05:30,15,100.69,100.77,100.56,100.65,561
20120601|2012-05-15 06:00,15,100.65,100.75,100.65,100.65,177
20120601|2012-05-15 06:30,15,100.65,100.7,100.54,100.63,297
20120601|2012-05-15 07:00,15,100.62,100.64,100.48,100.52,369
20120601|2012-05-15 07:30,15,100.52,100.55,99.95,99.98,2379
20120601|2012-05-15 08:00,15,100,100.16,99.46,99.9,4510
20120601|2012-05-15 08:30,15,99.9,100.24,99.87,100.08,1660
20120601|2012-05-15 09:00,15,100.1,100.28,100.03,100.13,1005
20120601|2012-05-15 09:30,15,100.1,100.13,99.65,99.8,1628
20120601|2012-05-15 10:00,15,99.81,99.81,99.42,99.5,2253
20120601|2012-05-15 10:30,15,99.47,99.7,99.46,99.63,398
20120601|2012-05-15 11:00,15,99.63,99.63,99.5,99.5,147
20120601|2012-05-15 11:30,15,99.54,99.54,99.38,99.46,35
20120601|2012-05-15 12:00,15,99.49,99.49,99.49,99.49,5
20120601|2012-05-16 01:00,16,99.05,99.21,98.52,98.59,1302
20120601|2012-05-16 01:30,16,98.6,98.96,98.6,98.9,550
20120601|2012-05-16 02:00,16,98.95,99.13,98.61,99.1,1144
20120601|2012-05-16 02:30,16,99.1,99.13,98.85,99.01,1098
20120601|2012-05-16 03:00,16,99.01,99.32,99.01,99.3,1039
20120601|2012-05-16 03:30,16,99.3,99.54,99.23,99.3,2144
20120601|2012-05-16 04:00,16,99.3,99.77,99.18,99.62,1522
20120601|2012-05-16 04:30,16,99.62,99.69,99.3,99.44,1834
20120601|2012-05-16 05:00,16,99.44,99.76,99.41,99.72,1116
20120601|2012-05-16 05:30,16,99.71,99.96,99.71,99.95,1099
20120601|2012-05-16 06:00,16,99.9,100.09,99.85,100.02,887
20120601|2012-05-16 06:30,16,100.02,100.04,99.88,100.01,882
20120601|2012-05-16 07:00,16,99.97,100.38,99.97,100.32,1259
20120601|2012-05-16 07:30,16,100.36,100.5,100,100.03,1196
20120601|2012-05-16 08:00,16,100.05,100.1,99.88,99.95,1136
20120601|2012-05-16 08:30,16,99.96,100.11,99.8,100.08,1734
20120601|2012-05-16 09:00,16,100.08,100.4,100.07,100.38,1099
20120601|2012-05-16 09:30,16,100.33,100.37,100,100,1702
20120601|2012-05-16 10:00,16,100.01,100.06,99.5,99.96,2513
20120601|2012-05-16 10:30,16,99.96,99.99,99.9,99.99,229
20120601|2012-05-16 11:00,16,99.99,99.99,99.94,99.94,26
20120601|2012-05-16 11:30,16,99.98,99.99,99.93,99.95,23
20120601|2012-05-17 01:00,17,100.2,100.25,100.12,100.18,137
20120601|2012-05-17 01:30,17,100.16,100.17,99.78,100,368
20120601|2012-05-17 02:00,17,100,100,99.49,99.76,683
20120601|2012-05-17 02:30,17,99.72,99.99,99.64,99.92,742
20120601|2012-05-17 03:00,17,99.91,100.1,99.75,99.84,757
20120601|2012-05-17 03:30,17,99.8,100.19,99.77,100.1,1511
20120601|2012-05-17 04:00,17,100.08,100.11,99.67,99.83,1375
20120601|2012-05-17 04:30,17,99.85,99.99,99.85,99.91,583
20120601|2012-05-17 05:00,17,99.89,99.9,99.67,99.74,450
20120601|2012-05-17 05:30,17,99.74,99.85,99.65,99.79,528
20120601|2012-05-17 06:00,17,99.79,99.79,99.25,99.31,1429
20120601|2012-05-17 06:30,17,99.3,99.56,99.17,99.48,1211
20120601|2012-05-17 07:00,17,99.48,99.77,99.48,99.63,997
20120601|2012-05-17 07:30,17,99.63,99.72,99.5,99.67,455
20120601|2012-05-17 08:00,17,99.68,99.95,99.63,99.93,744
20120601|2012-05-17 08:30,17,99.94,99.95,99.72,99.77,782
20120601|2012-05-17 09:00,17,99.76,99.9,99.62,99.9,504
20120601|2012-05-17 09:30,17,99.9,99.96,99.82,99.85,753
20120601|2012-05-17 10:00,17,99.85,100.02,99.85,99.98,507
20120601|2012-05-17 10:30,17,100,100.02,99.9,99.97,340
20120601|2012-05-17 11:00,17,99.97,100.05,99.88,99.91,291
20120601|2012-05-17 11:30,17,99.91,99.93,99.88,99.9,63
20120601|2012-05-18 01:00,18,99.61,99.7,99.44,99.63,429
20120601|2012-05-18 01:30,18,99.6,99.69,99.55,99.65,110
20120601|2012-05-18 02:00,18,99.59,100.13,99.3,100.11,1404
20120601|2012-05-18 02:30,18,100.08,100.44,99.94,99.97,2175
20120601|2012-05-18 03:00,18,99.97,100.35,99.96,100.31,1043
20120601|2012-05-18 03:30,18,100.32,100.62,100.2,100.48,1296
20120601|2012-05-18 04:00,18,100.5,100.59,100.3,100.45,908
20120601|2012-05-18 04:30,18,100.47,100.8,100.44,100.61,744
20120601|2012-05-18 05:00,18,100.6,100.7,100.55,100.66,696
20120601|2012-05-18 05:30,18,100.71,100.76,100.5,100.63,619
20120601|2012-05-18 06:00,18,100.63,101.02,100.63,100.92,1045
20120601|2012-05-18 06:30,18,100.92,100.93,100.74,100.75,787
20120601|2012-05-18 07:00,18,100.77,100.88,100.72,100.8,464
20120601|2012-05-18 07:30,18,100.8,100.86,100.56,100.57,920
20120601|2012-05-18 08:00,18,100.57,100.75,100.43,100.68,1230
20120601|2012-05-18 08:30,18,100.67,100.71,100.55,100.55,363
20120601|2012-05-18 09:00,18,100.58,100.62,100.24,100.38,2098
20120601|2012-05-18 09:30,18,100.4,100.56,100.3,100.47,577
20120601|2012-05-18 10:00,18,100.45,100.55,100.23,100.26,763
20120601|2012-05-18 10:30,18,100.26,100.31,99.99,100.12,753
20120601|2012-05-18 11:00,18,100.12,100.19,100.1,100.15,133
20120601|2012-05-18 11:30,18,100.12,100.2,100.12,100.12,6
20120601|2012-05-21 01:00,21,100.4,100.44,100.12,100.14,127
20120601|2012-05-21 01:30,21,100.16,100.2,100,100.14,395
20120601|2012-05-21 02:00,21,100.1,100.38,99.89,100.24,959
20120601|2012-05-21 02:30,21,100.2,100.34,100.13,100.33,456
20120601|2012-05-21 03:00,21,100.34,100.63,100.28,100.54,776
20120601|2012-05-21 03:30,21,100.52,100.62,100.45,100.5,475
20120601|2012-05-21 04:00,21,100.49,100.53,100.31,100.4,501
20120601|2012-05-21 04:30,21,100.41,100.41,100.15,100.32,705
20120601|2012-05-21 05:00,21,100.28,100.41,100.23,100.26,548
20120601|2012-05-21 05:30,21,100.26,100.4,100.23,100.36,453
20120601|2012-05-21 06:00,21,100.36,100.42,100.13,100.2,427
20120601|2012-05-21 06:30,21,100.21,100.28,100.1,100.19,250
20120601|2012-05-21 07:00,21,100.19,100.37,100.1,100.27,442
20120601|2012-05-21 07:30,21,100.28,100.33,100.16,100.22,245
20120601|2012-05-21 08:00,21,100.21,100.33,100.11,100.33,505
20120601|2012-05-21 08:30,21,100.35,100.41,100.21,100.32,444
20120601|2012-05-21 09:00,21,100.28,100.37,100.26,100.34,529
20120601|2012-05-21 09:30,21,100.34,100.4,100.28,100.36,755
20120601|2012-05-21 10:00,21,100.36,100.36,100.25,100.33,567
20120601|2012-05-21 10:30,21,100.33,100.33,100.17,100.27,128
20120601|2012-05-21 11:00,21,100.21,100.25,100.19,100.25,58
20120601|2012-05-21 11:30,21,100.24,100.35,100.24,100.34,54
20120601|2012-05-22 01:00,22,100.59,100.65,100.42,100.61,131
20120601|2012-05-22 01:30,22,100.64,100.93,100.64,100.86,939
20120601|2012-05-22 02:00,22,100.86,101.22,100.86,101.07,1460
20120601|2012-05-22 02:30,22,101.08,101.95,100.99,101.43,2469
20120601|2012-05-22 03:00,22,101.44,101.54,101.35,101.49,796
20120601|2012-05-22 03:30,22,101.47,101.52,101.3,101.52,479
20120601|2012-05-22 04:00,22,101.51,101.63,101.26,101.5,774
20120601|2012-05-22 04:30,22,101.5,101.52,101.02,101.4,1382
20120601|2012-05-22 05:00,22,101.37,101.42,101.27,101.38,612
20120601|2012-05-22 05:30,22,101.34,101.36,101.29,101.34,327
20120601|2012-05-22 06:00,22,101.34,101.56,101.31,101.52,698
20120601|2012-05-22 06:30,22,101.5,101.75,101.43,101.71,1011
20120601|2012-05-22 07:00,22,101.67,101.95,101.67,101.84,1441
20120601|2012-05-22 07:30,22,101.83,101.88,101.61,101.64,1136
20120601|2012-05-22 08:00,22,101.63,101.71,101.61,101.66,714
20120601|2012-05-22 08:30,22,101.65,101.66,101.55,101.63,564
20120601|2012-05-22 09:00,22,101.64,101.69,101.55,101.66,722
20120601|2012-05-22 09:30,22,101.67,101.71,101.63,101.7,719
20120601|2012-05-22 10:00,22,101.69,102,101.69,101.88,1086
20120601|2012-05-22 10:30,22,101.89,101.97,101.87,101.95,194
20120601|2012-05-22 11:00,22,101.99,101.99,101.81,101.9,191
20120601|2012-05-22 11:30,22,101.9,101.9,101.83,101.83,28
20120601|2012-05-22 12:00,22,101.85,101.85,101.85,101.85,4
20120601|2012-05-23 01:00,23,101.52,101.52,101.13,101.41,971
20120601|2012-05-23 01:30,23,101.47,101.93,101.47,101.92,429
20120601|2012-05-23 02:00,23,101.93,102,101.78,101.82,977
20120601|2012-05-23 02:30,23,101.82,101.96,101.68,101.68,636
20120601|2012-05-23 03:00,23,101.69,101.72,101.43,101.53,981
20120601|2012-05-23 03:30,23,101.53,101.64,101.4,101.5,955
20120601|2012-05-23 04:00,23,101.5,101.54,101.4,101.51,566
20120601|2012-05-23 04:30,23,101.51,101.54,101.22,101.4,1061
20120601|2012-05-23 05:00,23,101.38,101.6,101.3,101.45,845
20120601|2012-05-23 05:30,23,101.46,101.52,101.42,101.44,479
20120601|2012-05-23 06:00,23,101.44,101.62,101.43,101.55,139
20120601|2012-05-23 06:30,23,101.59,101.74,101.55,101.74,448
20120601|2012-05-23 07:00,23,101.75,101.75,101.61,101.72,667
20120601|2012-05-23 07:30,23,101.69,101.69,101.58,101.63,488
20120601|2012-05-23 08:00,23,101.63,101.67,101.48,101.5,582
20120601|2012-05-23 08:30,23,101.48,101.5,101.15,101.28,1779
20120601|2012-05-23 09:00,23,101.29,101.4,100.85,101,2030
20120601|2012-05-23 09:30,23,101.04,101.3,100.96,101.25,1452
20120601|2012-05-23 10:00,23,101.23,101.41,101.16,101.34,1751
20120601|2012-05-23 10:30,23,101.35,101.42,101.24,101.24,590
20120601|2012-05-23 11:00,23,101.26,101.37,101.26,101.31,197
20120601|2012-05-23 11:30,23,101.29,101.29,101.15,101.19,24
20120601|2012-05-23 12:00,23,101.19,101.19,101.19,101.19,0
20120601|2012-05-24 01:00,24,101.48,101.58,101.32,101.41,318
20120601|2012-05-24 01:30,24,101.42,101.7,101.39,101.61,416
20120601|2012-05-24 02:00,24,101.6,101.63,100.91,100.99,1606
20120601|2012-05-24 02:30,24,100.98,101.1,100.82,100.88,1377
20120601|2012-05-24 03:00,24,100.85,101.32,100.74,101.25,1653
20120601|2012-05-24 03:30,24,101.22,101.6,101.14,101.49,1106
20120601|2012-05-24 04:00,24,101.49,101.8,101.49,101.8,1142
20120601|2012-05-24 04:30,24,101.81,101.85,101.58,101.8,854
20120601|2012-05-24 05:00,24,101.77,101.92,101.68,101.85,562
20120601|2012-05-24 05:30,24,101.85,101.86,101.53,101.56,962
20120601|2012-05-24 06:00,24,101.57,101.68,101.52,101.62,191
20120601|2012-05-24 06:30,24,101.58,101.65,101.53,101.55,264
20120601|2012-05-24 07:00,24,101.54,101.82,101.52,101.67,671
20120601|2012-05-24 07:30,24,101.67,102.62,101.65,102.45,3063
20120601|2012-05-24 08:00,24,102.44,102.55,102.12,102.18,2142
20120601|2012-05-24 08:30,24,102.15,102.4,102.07,102.4,919
20120601|2012-05-24 09:00,24,102.38,102.38,102.12,102.21,1044
20120601|2012-05-24 09:30,24,102.19,102.29,102.03,102.07,571
20120601|2012-05-24 10:00,24,102.06,102.14,101.95,101.96,783
20120601|2012-05-24 10:30,24,101.96,102.11,101.89,102.05,249
20120601|2012-05-24 11:00,24,102.06,102.13,102.01,102.1,124
20120601|2012-05-24 11:30,24,102.1,102.16,102.1,102.12,44
20120601|2012-05-25 01:00,25,102,102.38,102,102.25,55
20120601|2012-05-25 01:30,25,102.26,103.47,102.26,103.13,1450
20120601|2012-05-25 02:00,25,103.13,103.47,102.87,103.4,2731
20120601|2012-05-25 02:30,25,103.4,103.59,102.78,102.97,3679
20120601|2012-05-25 03:00,25,102.94,102.99,102.73,102.78,1940
20120601|2012-05-25 03:30,25,102.78,102.86,102.63,102.65,1455
20120601|2012-05-25 04:00,25,102.62,102.79,102.49,102.77,1117
20120601|2012-05-25 04:30,25,102.75,102.77,102.43,102.43,694
20120601|2012-05-25 05:00,25,102.44,102.44,102.3,102.34,1234
20120601|2012-05-25 05:30,25,102.34,102.34,101.87,102.03,1160
20120601|2012-05-25 06:00,25,102.04,102.36,101.95,102.26,939
20120601|2012-05-25 06:30,25,102.26,102.3,102,102.07,548
20120601|2012-05-25 07:00,25,102.06,102.08,101.5,101.52,1635
20120601|2012-05-25 07:30,25,101.54,101.84,101.19,101.74,1992
20120601|2012-05-25 08:00,25,101.74,101.84,101.62,101.74,1091
20120601|2012-05-25 08:30,25,101.74,101.82,101.54,101.66,391
20120601|2012-05-25 09:00,25,101.64,101.65,101.46,101.55,269
20120601|2012-05-25 09:30,25,101.61,101.67,101.4,101.45,615
20120601|2012-05-25 10:00,25,101.43,101.55,101.34,101.46,640
20120601|2012-05-25 10:30,25,101.46,101.51,101.35,101.35,250
20120601|2012-05-25 11:00,25,101.35,101.55,101.34,101.51,90
20120601|2012-05-25 11:30,25,101.49,101.71,101.49,101.7,119
20120601|2012-05-28 01:00,28,101.72,102.05,101.72,101.91,225
20120601|2012-05-28 01:30,28,101.9,101.9,101.58,101.6,192
20120601|2012-05-28 02:00,28,101.58,101.66,100.82,100.86,1148
20120601|2012-05-28 02:30,28,100.86,101.34,100.85,101.04,755
20120601|2012-05-28 03:00,28,101.04,101.17,100.89,101.01,852
20120601|2012-05-28 03:30,28,101.04,101.13,100.75,101.12,886
20120601|2012-05-28 04:00,28,101.12,101.31,100.99,101.15,722
20120601|2012-05-28 04:30,28,101.15,101.26,101.03,101.24,580
20120601|2012-05-28 05:00,28,101.25,101.44,101.23,101.24,571
20120601|2012-05-28 05:30,28,101.24,101.26,101.12,101.2,436
20120601|2012-05-28 06:00,28,101.2,101.28,101.16,101.28,132
20120601|2012-05-28 06:30,28,101.3,101.46,101.06,101.11,437
20120601|2012-05-28 07:00,28,101.11,101.12,100.98,101.06,336
20120601|2012-05-28 07:30,28,101.06,101.26,101.06,101.19,146
20120601|2012-05-28 08:00,28,101.2,101.21,100.82,100.9,483
20120601|2012-05-28 08:30,28,100.92,101.18,100.9,101.11,306
20120601|2012-05-28 09:00,28,101.08,101.08,100.76,100.8,582
20120601|2012-05-28 09:30,28,100.8,100.95,100.64,100.9,641
20120601|2012-05-28 10:00,28,100.9,100.97,100.87,100.93,164
20120601|2012-05-28 10:30,28,100.92,100.96,100.82,100.89,78
20120601|2012-05-28 11:00,28,100.89,101.03,100.89,101.01,115
20120601|2012-05-28 11:30,28,101.02,101.05,100.99,101.04,18
20120601|2012-05-29 01:00,29,100.73,101.07,100.73,101.05,82
20120601|2012-05-29 01:30,29,101.07,101.22,101.02,101.08,302
20120601|2012-05-29 02:00,29,101.04,101.32,100.83,101.09,1022
20120601|2012-05-29 02:30,29,101.1,101.36,101.1,101.34,715
20120601|2012-05-29 03:00,29,101.34,101.39,101.15,101.29,629
20120601|2012-05-29 03:30,29,101.3,101.3,100.96,101.11,1072
20120601|2012-05-29 04:00,29,101.14,101.23,101.08,101.2,959
20120601|2012-05-29 04:30,29,101.2,101.23,100.81,100.93,1382
20120601|2012-05-29 05:00,29,100.95,101,100.72,100.84,1861
20120601|2012-05-29 05:30,29,100.88,101.07,100.75,101.05,593
20120601|2012-05-29 06:00,29,101.04,101.04,100.9,100.94,249
20120601|2012-05-29 06:30,29,100.9,100.98,100.78,100.78,314
20120601|2012-05-29 07:00,29,100.76,100.78,100.53,100.78,1054
20120601|2012-05-29 07:30,29,100.75,100.86,100.57,100.73,719
20120601|2012-05-29 08:00,29,100.69,100.9,100.64,100.81,788
20120601|2012-05-29 08:30,29,100.81,100.88,100.73,100.83,809
20120601|2012-05-29 09:00,29,100.8,100.83,100.63,100.69,492
20120601|2012-05-29 09:30,29,100.7,100.74,100.64,100.67,1001
20120601|2012-05-29 10:00,29,100.67,100.82,100.63,100.69,938
20120601|2012-05-29 10:30,29,100.69,100.7,100.59,100.63,597
20120601|2012-05-29 11:00,29,100.61,100.61,100.56,100.56,213
20120601|2012-05-29 11:30,29,100.56,100.65,100.56,100.62,127
20120601|2012-05-30 01:00,30,100.79,100.79,100.18,100.2,365
20120601|2012-05-30 01:30,30,100.17,100.22,100.01,100.14,983
20120601|2012-05-30 02:00,30,100.14,100.22,99.87,99.96,1778
20120601|2012-05-30 02:30,30,99.98,100.07,99.85,99.92,1885
20120601|2012-05-30 03:00,30,99.91,99.93,99.55,99.6,3483
20120601|2012-05-30 03:30,30,99.6,99.67,99.24,99.38,5980
20120601|2012-05-30 04:00,30,99.37,99.52,98.92,99.05,4291
20120601|2012-05-30 04:30,30,99.08,99.36,99.02,99.3,2962
20120601|2012-05-30 05:00,30,99.31,99.32,98.89,99.2,1856
20120601|2012-05-30 05:30,30,99.23,99.24,99.11,99.22,239
20120601|2012-05-30 06:00,30,99.22,99.68,99.22,99.49,2458
20120601|2012-05-30 06:30,30,99.5,99.91,99.44,99.87,1940
20120601|2012-05-30 07:00,30,99.85,99.85,99.27,99.59,1335
20120601|2012-05-30 07:30,30,99.62,99.77,99.42,99.62,1388
20120601|2012-05-30 08:00,30,99.62,99.7,99.49,99.59,1122
20120601|2012-05-30 08:30,30,99.59,99.79,99.53,99.73,1109
20120601|2012-05-30 09:00,30,99.71,99.78,99.59,99.7,1168
20120601|2012-05-30 09:30,30,99.71,99.73,99.24,99.38,1198
20120601|2012-05-30 10:00,30,99.4,99.55,99.28,99.48,997
20120601|2012-05-30 10:30,30,99.48,99.59,99.4,99.56,611
20120601|2012-05-30 11:00,30,99.56,99.58,99.5,99.53,168
20120601|2012-05-30 11:30,30,99.47,99.6,99.44,99.53,85
20120601|2012-05-30 16:30,30,99.53,99.53,99.53,99.53,1
20120601|2012-05-31 01:00,31,99.48,99.7,99.48,99.64,156
20120601|2012-05-31 01:30,31,99.64,99.83,99.41,99.48,599
20120601|2012-05-31 02:00,31,99.47,99.95,99.45,99.85,2124
20120601|2012-05-31 02:30,31,99.82,99.99,99.71,99.94,2177
20120601|2012-05-31 03:00,31,99.92,100.08,99.85,99.85,1156
20120601|2012-05-31 03:30,31,99.88,100.16,99.61,99.96,1648
20120601|2012-05-31 04:00,31,99.97,100.3,99.92,100.14,1203
20120601|2012-05-31 04:30,31,100.12,100.3,100.07,100.23,1346
20120601|2012-05-31 05:00,31,100.22,100.41,100.22,100.3,1150
20120601|2012-05-31 05:30,31,100.3,100.3,99.92,100.16,1197
20120601|2012-05-31 06:00,31,100.12,100.37,100.08,100.33,1542
20120601|2012-05-31 06:30,31,100.3,100.47,100.19,100.45,1199
20120601|2012-05-31 07:00,31,100.41,100.47,100.24,100.26,988
20120601|2012-05-31 07:30,31,100.25,100.26,100.01,100.21,1770
20120601|2012-05-31 08:00,31,100.19,100.19,100.04,100.13,616
20120601|2012-05-31 08:30,31,100.13,100.24,99.93,99.93,1490
20120601|2012-05-31 09:00,31,99.97,100.05,99.81,99.94,1022
20120601|2012-05-31 09:30,31,99.92,100,99.85,99.86,761
20120601|2012-05-31 10:00,31,99.9,99.9,99.48,99.68,1642
20120601|2012-05-31 10:30,31,99.7,100.03,99.67,99.92,639
20120601|2012-05-31 11:00,31,99.92,100,99.88,99.98,452
20120601|2012-05-31 11:30,31,99.96,100,99.91,99.91,71
20120601|2012-05-31 16:30,31,99.91,99.91,99.91,99.91,1
20120601|2012-05-31 17:00,31,99.91,99.91,99.91,99.91,2
20120601|2012-05-31 18:00,31,99.91,99.91,99.91,99.91,2
20120601|2012-06-01 01:00,1,99.72,99.82,99.67,99.82,555
20120601|2012-06-01 01:30,1,99.92,100.12,99.8,99.95,257
20120601|2012-06-01 02:00,1,99.97,100.2,99.83,100.2,1019
20120601|2012-06-01 02:30,1,100.2,100.2,99.81,99.93,497
20120601|2012-06-01 03:00,1,99.89,99.89,99.62,99.68,832
20120601|2012-06-01 03:30,1,99.66,99.66,99.48,99.62,1066
20120601|2012-06-01 04:00,1,99.59,99.96,99.46,99.91,1239
20120601|2012-06-01 04:30,1,99.92,99.93,99.5,99.7,560
20120601|2012-06-01 05:00,1,99.7,99.83,99.55,99.83,770
20120601|2012-06-01 05:30,1,99.82,99.89,99.61,99.66,503
20120601|2012-06-01 06:00,1,99.69,100.35,99.69,100.18,1411
20120601|2012-06-01 06:30,1,100.2,100.33,100.16,100.2,755
20120601|2012-06-01 07:00,1,100.21,100.39,100.15,100.3,731
20120601|2012-06-01 07:30,1,100.3,100.55,100.06,100.23,1698
20120601|2012-06-01 08:00,1,100.23,101.44,100.2,101.38,2689
20120601|2012-06-01 08:30,1,101.38,101.53,100.96,101.07,2515
20120601|2012-06-01 09:00,1,101.05,101.14,100.85,100.97,1595
20120601|2012-06-01 09:30,1,100.96,101.06,100.81,101.04,1082
20120601|2012-06-01 10:00,1,101.04,101.17,100.99,101.17,969
20120601|2012-06-01 10:30,1,101.17,101.17,100.95,101.03,514
20120601|2012-06-01 11:00,1,101.08,101.15,101.04,101.08,804
20120601|2012-06-01 11:30,1,101.09,101.1,101.05,101.05,38
20120601|2012-06-04 01:00,4,100.99,101.05,100.98,101.05,139
20120601|2012-06-04 01:30,4,101.05,101.05,100.75,100.89,229
20120601|2012-06-04 02:00,4,100.89,101.84,100.88,101.84,1226
20120601|2012-06-04 02:30,4,101.84,101.94,101.5,101.5,657
20120601|2012-06-04 03:00,4,101.55,101.75,101.42,101.72,304
20120601|2012-06-04 03:30,4,101.73,101.89,101.7,101.75,729
20120601|2012-06-04 04:00,4,101.76,101.79,101.53,101.62,529
20120601|2012-06-04 04:30,4,101.63,101.9,101.61,101.8,576
20120601|2012-06-04 05:00,4,101.81,101.9,101.75,101.87,206
20120601|2012-06-04 05:30,4,101.85,101.95,101.82,101.93,438
20120601|2012-06-04 06:00,4,101.92,102.03,101.89,101.99,480
20120601|2012-06-04 06:30,4,101.98,102.28,101.97,102.24,578
20120601|2012-06-04 07:00,4,102.24,102.35,102.15,102.28,744
20120601|2012-06-04 07:30,4,102.3,102.59,102.3,102.59,831
20120601|2012-06-04 08:00,4,102.6,102.71,102.46,102.48,921
20120601|2012-06-04 08:30,4,102.47,102.58,102.33,102.55,711
20120601|2012-06-04 09:00,4,102.56,102.65,102.41,102.57,569
20120601|2012-06-04 09:30,4,102.58,102.72,102.55,102.66,410
20120601|2012-06-04 10:00,4,102.67,102.74,102.59,102.62,448
20120601|2012-06-04 10:30,4,102.62,102.66,102.6,102.63,83
20120601|2012-06-04 11:00,4,102.65,102.74,102.64,102.71,26
20120601|2012-06-04 11:30,4,102.63,102.75,102.63,102.75,35
20120601|2012-06-05 01:00,5,102.9,102.9,102.65,102.67,67
20120601|2012-06-05 01:30,5,102.67,102.76,102.62,102.76,174
20120601|2012-06-05 02:00,5,102.77,102.8,102.36,102.52,1283
20120601|2012-06-05 02:30,5,102.51,102.8,102.51,102.64,554
20120601|2012-06-05 03:00,5,102.66,102.76,102.55,102.59,498
20120601|2012-06-05 03:30,5,102.59,102.59,102.18,102.27,817
20120601|2012-06-05 04:00,5,102.25,102.44,102.24,102.36,581
20120601|2012-06-05 04:30,5,102.36,102.57,102.34,102.44,345
20120601|2012-06-05 05:00,5,102.48,102.56,102.44,102.44,177
20120601|2012-06-05 05:30,5,102.43,102.53,102.39,102.46,88
20120601|2012-06-05 06:00,5,102.41,102.47,102.26,102.35,196
20120601|2012-06-05 06:30,5,102.35,102.57,102.35,102.53,174
20120601|2012-06-05 07:00,5,102.53,102.62,102.53,102.61,332
20120601|2012-06-05 07:30,5,102.63,102.74,102.53,102.67,360
20120601|2012-06-05 08:00,5,102.67,102.68,102.55,102.62,205
20120601|2012-06-05 08:30,5,102.6,102.8,102.56,102.76,425
20120601|2012-06-05 09:00,5,102.77,102.98,102.77,102.91,1165
20120601|2012-06-05 09:30,5,102.87,102.91,102.8,102.84,522
20120601|2012-06-05 10:00,5,102.85,102.86,102.77,102.84,412
20120601|2012-06-05 10:30,5,102.85,102.87,102.81,102.81,91
20120601|2012-06-05 11:00,5,102.81,102.81,102.8,102.8,45
20120601|2012-06-05 11:30,5,102.83,102.83,102.77,102.77,5
20120601|2012-06-05 16:30,5,102.77,102.77,102.77,102.77,1
20120601|2012-06-06 01:00,6,102.98,103,102.79,102.83,154
20120601|2012-06-06 01:30,6,102.84,102.86,102.71,102.84,199
20120601|2012-06-06 02:00,6,102.84,102.97,102.62,102.9,474
20120601|2012-06-06 02:30,6,102.9,103.16,102.89,103.03,301
20120601|2012-06-06 03:00,6,103.01,103.09,102.92,103.04,997
20120601|2012-06-06 03:30,6,103.02,103.4,103.02,103.17,1028
20120601|2012-06-06 04:00,6,103.16,103.24,103.1,103.24,390
20120601|2012-06-06 04:30,6,103.24,103.29,103.21,103.25,162
20120601|2012-06-06 05:00,6,103.24,103.26,103.14,103.24,204
20120601|2012-06-06 05:30,6,103.22,103.23,103.08,103.13,270
20120601|2012-06-06 06:00,6,103.13,103.13,102.95,103.02,249
20120601|2012-06-06 06:30,6,103.03,103.11,103.02,103.06,208
20120601|2012-06-06 07:00,6,103.04,103.13,103,103.09,252
20120601|2012-06-06 07:30,6,103.09,103.18,102.33,102.41,1105
20120601|2012-06-06 08:00,6,102.42,102.66,102.42,102.52,399
20120601|2012-06-06 08:30,6,102.52,102.89,102.52,102.89,178
20120601|2012-06-06 09:00,6,102.89,103.2,102.88,103.07,861
20120601|2012-06-06 09:30,6,103.02,103.02,102.75,102.75,368
20120601|2012-06-06 10:00,6,102.72,102.77,102.6,102.6,356
20120601|2012-06-06 10:30,6,102.6,102.68,102.58,102.63,147
20120601|2012-06-06 11:00,6,102.58,102.58,102.44,102.46,435
20120601|2012-06-06 11:30,6,102.48,102.48,102.29,102.29,134
20120601|2012-06-06 17:00,6,102.29,102.29,102.29,102.29,2
20120601|2012-06-07 01:00,7,102.25,102.42,102.25,102.42,122
20120601|2012-06-07 01:30,7,102.42,102.42,102.26,102.31,15
20120601|2012-06-07 02:00,7,102.33,103,102.33,103,361
20120601|2012-06-07 02:30,7,103.1,103.56,103.1,103.29,202
20120601|2012-06-07 03:00,7,103.41,103.44,103.24,103.24,89
20120601|2012-06-07 03:30,7,103.26,103.43,103.13,103.43,89
20120601|2012-06-07 04:00,7,103.44,103.69,103.1,103.1,99
20120601|2012-06-07 04:30,7,103.1,103.1,103.05,103.05,41
20120601|2012-06-07 05:00,7,102.68,102.68,102.66,102.66,3
20120901|2012-03-08 07:30,8,105,105,105,105,2
20120901|2012-03-08 08:00,8,105,105,105,105,1
20120901|2012-03-08 20:30,9,105,105,105,105,1
20120901|2012-03-09 02:00,9,105,105,105,105,1
20120901|2012-03-09 06:30,9,105,105,105,105,1
20120901|2012-03-09 17:00,9,105,105,105,105,1
20120901|2012-03-21 03:00,21,104.54,104.54,104.54,104.54,2
20120901|2012-03-21 06:00,21,104.54,104.54,104.54,104.54,1
20120901|2012-03-21 08:30,21,104.54,104.54,104.54,104.54,1
20120901|2012-04-02 10:00,2,103.1,103.1,103.1,103.1,1
20120901|2012-04-02 10:30,2,103.1,103.1,103.1,103.1,1
20120901|2012-04-02 11:30,2,103.1,103.1,103.1,103.1,1
20120901|2012-04-04 01:30,4,103.1,103.1,103.1,103.1,1
20120901|2012-04-17 06:00,17,100.26,100.3,100.26,100.3,3
20120901|2012-04-17 15:30,17,100,100,100,100,1
20120901|2012-04-18 03:00,18,100.85,100.85,100.83,100.83,3
20120901|2012-04-18 08:00,18,100.83,100.83,100.83,100.83,1
20120901|2012-04-19 03:00,19,100.83,100.83,100.83,100.83,1
20120901|2012-04-19 05:00,19,100.83,100.83,99.98,99.98,2
20120901|2012-04-20 03:00,20,99.98,99.98,99.98,99.98,1
20120901|2012-04-24 11:30,24,98.96,98.96,98.96,98.96,1
20120901|2012-04-25 16:30,25,98.96,98.96,98.96,98.96,2
20120901|2012-04-26 03:30,26,98.96,98.96,98.96,98.96,1
20120901|2012-04-30 11:00,30,100.1,100.1,100.1,100.1,1
20120901|2012-05-01 08:00,1,100.1,100.1,100.1,100.1,1
20120901|2012-05-02 01:30,2,100.1,100.1,100.1,100.1,1
20120901|2012-05-02 03:30,2,100.1,100.1,100.1,100.1,1
20120901|2012-05-02 08:00,2,100.1,100.1,100.1,100.1,1
20120901|2012-05-03 02:30,3,100.1,100.1,100.1,100.1,1
20120901|2012-05-03 05:00,3,100.1,100.1,100.1,100.1,1
20120901|2012-05-03 09:30,3,100.1,100.1,100.1,100.1,1
20120901|2012-05-04 02:00,4,100.1,100.1,100.1,100.1,1
20120901|2012-05-04 15:00,4,100.1,100.1,100.1,100.1,1
20120901|2012-05-08 08:30,8,101.53,101.53,101.53,101.53,2
20120901|2012-05-08 11:00,8,101.53,101.53,101.53,101.53,1
20120901|2012-05-09 09:00,9,101.53,101.53,101.53,101.53,1
20120901|2012-05-11 07:30,11,101.53,101.53,101.53,101.53,1
20120901|2012-05-11 10:30,11,101.53,101.53,101.53,101.53,1
20120901|2012-05-14 03:30,14,98.66,98.66,98.6,98.6,6
20120901|2012-05-14 04:00,14,98.58,98.58,98.58,98.58,1
20120901|2012-05-14 04:30,14,98.93,98.93,98.93,98.93,1
20120901|2012-05-14 05:30,14,98.93,98.93,98.93,98.93,1
20120901|2012-05-14 07:00,14,98.93,98.93,98.93,98.93,1
20120901|2012-05-15 08:00,15,97.82,97.82,97.82,97.82,4
20120901|2012-05-15 10:30,15,97.82,97.82,97.82,97.82,2
20120901|2012-05-16 03:30,16,97.82,97.82,97.82,97.82,2
20120901|2012-05-16 07:30,16,98.52,98.52,98.52,98.52,2
20120901|2012-05-16 09:30,16,98.67,98.67,98.67,98.67,1
20120901|2012-05-16 10:00,16,98.26,98.26,98.26,98.26,1
20120901|2012-05-17 01:00,17,98.26,98.26,98.26,98.26,1
20120901|2012-05-17 04:00,17,98.26,98.26,98.26,98.26,2
20120901|2012-05-17 09:30,17,98.26,98.26,98.26,98.26,1
20120901|2012-05-18 09:00,18,98.26,98.26,98.26,98.26,1
20120901|2012-05-21 07:30,21,98.5,98.5,98.47,98.48,59
20120901|2012-05-21 08:00,21,98.43,98.43,98.43,98.43,1
20120901|2012-05-22 02:30,22,100.04,100.13,100.04,100.13,5
20120901|2012-05-22 06:00,22,99.82,99.82,99.82,99.82,2
20120901|2012-05-22 09:00,22,99.85,99.91,99.85,99.91,138
20120901|2012-05-22 09:30,22,99.93,99.93,99.89,99.89,55
20120901|2012-05-22 10:00,22,99.96,99.96,99.96,99.96,1
20120901|2012-05-22 11:30,22,99.96,99.96,99.96,99.96,1
20120901|2012-05-23 05:30,23,99.8,99.81,99.8,99.81,30
20120901|2012-05-23 06:00,23,99.8,99.82,99.8,99.82,17
20120901|2012-05-23 06:30,23,99.82,99.82,99.82,99.82,3
20120901|2012-05-23 07:00,23,100.05,100.05,100.05,100.05,4
20120901|2012-05-23 08:00,23,99.91,99.91,99.91,99.91,3
20120901|2012-05-23 08:30,23,99.69,99.69,99.51,99.51,3
20120901|2012-05-24 04:00,24,99.97,99.98,99.86,99.9,49
20120901|2012-05-24 05:30,24,100.14,100.14,100.14,100.14,20
20120901|2012-05-24 07:00,24,99.92,99.96,99.92,99.95,20
20120901|2012-05-24 07:30,24,100.55,100.93,100.55,100.93,3
20120901|2012-05-24 08:00,24,100.76,100.76,100.76,100.76,25
20120901|2012-05-24 08:30,24,100.62,100.62,100.62,100.62,1
20120901|2012-05-24 09:30,24,100.56,100.56,100.52,100.52,46
20120901|2012-05-24 10:00,24,100.43,100.43,100.43,100.43,2
20120901|2012-05-24 10:30,24,100.43,100.43,100.43,100.43,1
20120901|2012-05-25 01:30,25,100.43,101.55,100.43,101.55,12
20120901|2012-05-25 02:00,25,101.57,101.57,101.57,101.57,1
20120901|2012-05-25 03:00,25,101.25,101.25,101.25,101.25,3
20120901|2012-05-25 03:30,25,101.02,101.02,101.02,101.02,55
20120901|2012-05-25 04:00,25,100.94,100.94,100.94,100.94,2
20120901|2012-05-25 07:00,25,100.26,100.26,100.26,100.26,1
20120901|2012-05-25 07:30,25,99.6,99.8,99.6,99.78,3
20120901|2012-05-25 08:30,25,100,100,100,100,2
20120901|2012-05-25 10:00,25,99.76,99.76,99.76,99.76,1
20120901|2012-05-25 11:30,25,99.98,99.98,99.98,99.98,1
20120901|2012-05-28 02:00,28,99.38,99.38,99.35,99.35,3
20120901|2012-05-28 02:30,28,99.59,99.59,99.56,99.56,10
20120901|2012-05-28 03:30,28,99.28,99.28,99.27,99.27,5
20120901|2012-05-28 06:30,28,99.78,99.78,99.78,99.78,1
20120901|2012-05-28 08:30,28,99.42,99.42,99.42,99.42,1
20120901|2012-05-28 09:00,28,99.18,99.18,99.14,99.14,3
20120901|2012-05-28 10:00,28,99.29,99.29,99.29,99.29,1
20120901|2012-05-28 11:00,28,99.29,99.29,99.29,99.29,1
20120901|2012-05-29 02:30,29,99.62,99.62,99.59,99.61,13
20120901|2012-05-29 03:00,29,99.51,99.51,99.51,99.51,2
20120901|2012-05-29 03:30,29,99.51,99.51,99.51,99.51,16
20120901|2012-05-29 04:30,29,99.17,99.17,99.17,99.17,5
20120901|2012-05-29 05:00,29,99.14,99.2,99.06,99.2,254
20120901|2012-05-29 05:30,29,99.21,99.21,99.21,99.21,43
20120901|2012-05-29 07:30,29,99.1,99.1,99.1,99.1,2
20120901|2012-05-29 08:00,29,99.1,99.1,99.1,99.1,2
20120901|2012-05-29 09:00,29,99.17,99.17,99.17,99.17,1
20120901|2012-05-29 09:30,29,99.07,99.07,99.07,99.07,2
20120901|2012-05-29 10:00,29,99.09,99.09,99.09,99.09,2
20120901|2012-05-29 10:30,29,99.03,99.03,99.03,99.03,5
20120901|2012-05-29 11:00,29,99.03,99.03,98.94,98.94,10
20120901|2012-05-30 01:30,30,98.48,98.5,98.48,98.5,6
20120901|2012-05-30 02:00,30,98.31,98.34,98.31,98.34,3
20120901|2012-05-30 03:00,30,98.03,98.21,97.93,98.21,158
20120901|2012-05-30 03:30,30,97.96,97.96,97.63,97.84,139
20120901|2012-05-30 04:00,30,97.8,97.81,97.41,97.43,69
20120901|2012-05-30 04:30,30,97.51,97.55,97.5,97.55,50
20120901|2012-05-30 05:00,30,97.59,97.6,97.27,97.33,207
20120901|2012-05-30 06:00,30,97.82,97.98,97.81,97.84,16
20120901|2012-05-30 06:30,30,97.88,98.09,97.88,98.09,2
20120901|2012-05-30 07:30,30,97.9,97.9,97.9,97.9,1
20120901|2012-05-30 08:00,30,98,98,98,98,15
20120901|2012-05-30 08:30,30,97.94,98,97.9,98,22
20120901|2012-05-30 10:00,30,97.87,97.87,97.84,97.84,2
20120901|2012-05-30 11:30,30,97.86,97.96,97.86,97.96,2
20120901|2012-05-30 16:30,30,97.96,97.96,97.96,97.96,2
20120901|2012-05-31 01:00,31,97.96,97.96,97.96,97.96,1
20120901|2012-05-31 01:30,31,98.14,98.18,97.85,97.85,29
20120901|2012-05-31 02:00,31,97.85,98.28,97.85,98.28,35
20120901|2012-05-31 02:30,31,98.1,98.22,98.1,98.22,2
20120901|2012-05-31 03:30,31,98.22,98.22,98.22,98.22,1
20120901|2012-05-31 04:00,31,98.52,98.52,98.5,98.5,4
20120901|2012-05-31 04:30,31,98.46,98.58,98.46,98.58,3
20120901|2012-05-31 05:30,31,98.5,98.5,98.45,98.45,3
20120901|2012-05-31 06:00,31,98.59,98.59,98.59,98.59,78
20120901|2012-05-31 06:30,31,98.62,98.62,98.62,98.62,1
20120901|2012-05-31 07:00,31,98.6,98.67,98.6,98.64,61
20120901|2012-05-31 07:30,31,98.54,98.54,98.45,98.51,7
20120901|2012-05-31 08:00,31,98.4,98.44,98.39,98.4,22
20120901|2012-05-31 08:30,31,98.5,98.5,98.27,98.31,22
20120901|2012-05-31 09:00,31,98.15,98.25,98.15,98.15,15
20120901|2012-05-31 09:30,31,98.28,98.3,98.24,98.24,154
20120901|2012-05-31 10:00,31,98.25,98.25,97.85,97.85,94
20120901|2012-05-31 10:30,31,98.25,98.29,98.25,98.26,26
20120901|2012-05-31 11:00,31,98.29,98.32,98.28,98.32,160
20120901|2012-05-31 16:30,31,98.32,98.32,98.32,98.32,5
20120901|2012-05-31 17:00,31,98.32,98.32,98.32,98.32,5
20120901|2012-05-31 18:00,31,98.32,98.32,98.32,98.32,10
20120901|2012-06-01 01:30,1,98.37,98.41,98.3,98.3,47
20120901|2012-06-01 02:00,1,98.3,98.41,98.2,98.39,176
20120901|2012-06-01 02:30,1,98.52,98.52,98.22,98.24,17
20120901|2012-06-01 03:00,1,98.13,98.14,98,98.11,46
20120901|2012-06-01 03:30,1,97.93,97.93,97.85,97.9,101
20120901|2012-06-01 04:00,1,97.9,98.34,97.85,98.34,47
20120901|2012-06-01 04:30,1,98.22,98.22,98.05,98.05,28
20120901|2012-06-01 05:00,1,98.05,98.1,97.95,98.07,92
20120901|2012-06-01 05:30,1,98.16,98.26,98.16,98.26,7
20120901|2012-06-01 06:00,1,98.35,98.69,98.35,98.6,60
20120901|2012-06-01 06:30,1,98.6,98.71,98.58,98.71,32
20120901|2012-06-01 07:00,1,98.61,98.65,98.6,98.65,14
20120901|2012-06-01 07:30,1,98.74,98.8,98.43,98.52,56
20120901|2012-06-01 08:00,1,98.63,99.79,98.63,99.76,69
20120901|2012-06-01 08:30,1,99.76,99.91,99.35,99.5,106
20120901|2012-06-01 09:00,1,99.35,99.5,99.31,99.36,51
20120901|2012-06-01 09:30,1,99.33,99.41,99.25,99.37,96
20120901|2012-06-01 10:00,1,99.41,99.53,99.39,99.53,192
20120901|2012-06-01 10:30,1,99.32,99.32,99.32,99.32,1
20120901|2012-06-01 11:00,1,99.52,99.52,99.43,99.43,648
20120901|2012-06-04 01:00,4,99.41,99.41,99.41,99.41,2
20120901|2012-06-04 01:30,4,99.18,99.23,99.18,99.23,2
20120901|2012-06-04 02:00,4,99.29,100.2,99.28,100.2,60
20120901|2012-06-04 02:30,4,100.28,100.34,99.9,99.95,74
20120901|2012-06-04 03:00,4,99.94,100.1,99.85,100.1,57
20120901|2012-06-04 03:30,4,100.1,100.26,100.1,100.13,91
20120901|2012-06-04 04:00,4,100.13,100.16,99.95,99.98,60
20120901|2012-06-04 04:30,4,100.07,100.3,100.03,100.23,127
20120901|2012-06-04 05:00,4,100.22,100.3,100.22,100.26,22
20120901|2012-06-04 05:30,4,100.26,100.35,100.26,100.33,41
20120901|2012-06-04 06:00,4,100.35,100.45,100.34,100.41,45
20120901|2012-06-04 06:30,4,100.42,100.7,100.42,100.67,110
20120901|2012-06-04 07:00,4,100.67,100.78,100.61,100.66,286
20120901|2012-06-04 07:30,4,100.71,100.97,100.71,100.96,260
20120901|2012-06-04 08:00,4,101,101.06,100.87,100.87,105
20120901|2012-06-04 08:30,4,100.81,100.92,100.78,100.92,84
20120901|2012-06-04 09:00,4,100.92,101,100.83,101,62
20120901|2012-06-04 09:30,4,100.98,101.09,100.98,101,3
20120901|2012-06-04 10:00,4,101.05,101.05,101.01,101.02,36
20120901|2012-06-04 10:30,4,100.99,101.02,100.97,101,13
20120901|2012-06-04 11:00,4,101.02,101.04,101.02,101.04,6
20120901|2012-06-04 11:30,4,101.08,101.08,101.08,101.08,4
20120901|2012-06-05 01:00,5,101.88,101.88,101.06,101.06,18
20120901|2012-06-05 01:30,5,101.03,101.12,101.03,101.12,11
20120901|2012-06-05 02:00,5,101.15,101.16,100.85,100.89,228
20120901|2012-06-05 02:30,5,100.89,101.14,100.89,101,99
20120901|2012-06-05 03:00,5,101.1,101.14,101,101.03,143
20120901|2012-06-05 03:30,5,100.96,100.96,100.6,100.67,172
20120901|2012-06-05 04:00,5,100.69,100.82,100.66,100.77,238
20120901|2012-06-05 04:30,5,100.74,100.96,100.74,100.94,161
20120901|2012-06-05 05:00,5,100.92,100.97,100.89,100.89,78
20120901|2012-06-05 05:30,5,100.86,100.9,100.86,100.9,6
20120901|2012-06-05 06:00,5,100.84,100.87,100.67,100.75,65
20120901|2012-06-05 06:30,5,100.74,100.97,100.74,100.97,63
20120901|2012-06-05 07:00,5,100.93,101,100.93,100.99,81
20120901|2012-06-05 07:30,5,100.99,101.14,100.96,101.05,49
20120901|2012-06-05 08:00,5,101.05,101.07,100.95,101,78
20120901|2012-06-05 08:30,5,101.04,101.19,100.97,101.13,122
20120901|2012-06-05 09:00,5,101.15,101.35,101.15,101.29,484
20120901|2012-06-05 09:30,5,101.27,101.28,101.18,101.2,126
20120901|2012-06-05 10:00,5,101.2,101.22,101.15,101.2,197
20120901|2012-06-05 10:30,5,101.21,101.25,101.18,101.18,115
20120901|2012-06-05 11:00,5,101.2,101.2,101.17,101.17,24
20120901|2012-06-05 11:30,5,101.17,101.2,101.17,101.17,4
20120901|2012-06-06 01:00,6,101.18,101.4,101.18,101.26,150
20120901|2012-06-06 01:30,6,101.24,101.27,101.1,101.22,129
20120901|2012-06-06 02:00,6,101.24,101.35,101.06,101.3,388
20120901|2012-06-06 02:30,6,101.3,101.56,101.28,101.39,463
20120901|2012-06-06 03:00,6,101.38,101.47,101.29,101.4,1027
20120901|2012-06-06 03:30,6,101.4,101.79,101.4,101.56,1712
20120901|2012-06-06 04:00,6,101.56,101.62,101.46,101.59,591
20120901|2012-06-06 04:30,6,101.63,101.67,101.6,101.65,216
20120901|2012-06-06 05:00,6,101.62,101.65,101.5,101.64,317
20120901|2012-06-06 05:30,6,101.61,101.63,101.46,101.53,295
20120901|2012-06-06 06:00,6,101.53,101.53,101.32,101.41,336
20120901|2012-06-06 06:30,6,101.44,101.5,101.41,101.46,370
20120901|2012-06-06 07:00,6,101.45,101.52,101.4,101.5,386
20120901|2012-06-06 07:30,6,101.49,101.57,100.71,100.8,1349
20120901|2012-06-06 08:00,6,100.8,101.06,100.79,100.94,1024
20120901|2012-06-06 08:30,6,100.93,101.34,100.92,101.34,594
20120901|2012-06-06 09:00,6,101.34,101.66,101.33,101.52,1604
20120901|2012-06-06 09:30,6,101.51,101.51,101.2,101.2,987
20120901|2012-06-06 10:00,6,101.2,101.25,101.05,101.05,790
20120901|2012-06-06 10:30,6,101.05,101.15,101.02,101.04,262
20120901|2012-06-06 11:00,6,101.03,101.03,100.88,100.9,296
20120901|2012-06-06 11:30,6,100.93,100.95,100.7,100.76,225
20120901|2012-06-07 01:00,7,101,101,100.74,100.86,263
20120901|2012-06-07 01:30,7,100.87,100.9,100.76,100.82,155
20120901|2012-06-07 02:00,7,100.8,101.51,100.77,101.49,1127
20120901|2012-06-07 02:30,7,101.49,102.14,101.49,101.8,2370
20120901|2012-06-07 03:00,7,101.79,101.95,101.7,101.7,917
20120901|2012-06-07 03:30,7,101.76,101.96,101.57,101.92,1461
20120901|2012-06-07 04:00,7,101.94,102.21,101.58,101.6,2028
20120901|2012-06-07 04:30,7,101.6,101.63,101.25,101.3,1701
20120901|2012-06-07 05:00,7,101.25,101.29,100.93,100.97,1472
20120901|2012-06-07 05:30,7,100.97,101.15,100.15,100.37,2398
20120901|2012-06-07 06:00,7,100.35,100.69,100.35,100.47,1542
20120901|2012-06-07 06:30,7,100.47,101.07,100.46,101.06,856
20120901|2012-06-07 07:00,7,101.06,101.3,101.02,101.12,714
20120901|2012-06-07 07:30,7,101.1,101.15,100.7,101,511
20120901|2012-06-07 08:00,7,101,101.69,100.98,101.65,1133
20120901|2012-06-07 08:30,7,101.65,101.91,101.53,101.6,1743
20120901|2012-06-07 09:00,7,101.59,101.59,101.25,101.28,995
20120901|2012-06-07 09:30,7,101.29,101.3,101.05,101.15,883
20120901|2012-06-07 10:00,7,101.12,101.17,100.82,100.86,512
20120901|2012-06-07 10:30,7,100.86,100.86,100.77,100.85,242
20120901|2012-06-07 11:00,7,100.82,100.99,100.75,100.96,181
20120901|2012-06-07 11:30,7,100.9,100.9,100.65,100.65,68
20120901|2012-06-08 01:00,8,100.55,100.55,100,100.12,613
20120901|2012-06-08 01:30,8,100.12,100.45,100.1,100.45,359
20120901|2012-06-08 02:00,8,100.46,100.93,100.28,100.67,1474
20120901|2012-06-08 02:30,8,100.65,100.7,100.37,100.48,682
20120901|2012-06-08 03:00,8,100.42,100.61,100.33,100.47,1000
20120901|2012-06-08 03:30,8,100.44,100.55,100.39,100.5,540
20120901|2012-06-08 04:00,8,100.49,100.61,100.19,100.27,702
20120901|2012-06-08 04:30,8,100.31,100.57,100.28,100.55,653
20120901|2012-06-08 05:00,8,100.55,100.58,100.32,100.38,607
20120901|2012-06-08 05:30,8,100.38,100.41,100.1,100.35,772
20120901|2012-06-08 06:00,8,100.35,100.56,100.35,100.55,340
20120901|2012-06-08 06:30,8,100.52,100.57,100.42,100.51,455
20120901|2012-06-08 07:00,8,100.51,100.6,100.51,100.53,340
20120901|2012-06-08 07:30,8,100.53,100.65,100.46,100.5,312
20120901|2012-06-08 08:00,8,100.53,100.59,100.29,100.31,613
20120901|2012-06-08 08:30,8,100.35,100.41,99.98,100.12,1319
20120901|2012-06-08 09:00,8,100.11,100.47,100.04,100.27,898
20120901|2012-06-08 09:30,8,100.26,100.48,100.23,100.48,505
20120901|2012-06-08 10:00,8,100.49,100.5,100.29,100.33,597
20120901|2012-06-08 10:30,8,100.34,100.4,100.31,100.33,110
20120901|2012-06-08 11:00,8,100.34,100.34,100.31,100.34,73
20120901|2012-06-08 11:30,8,100.31,100.34,100.31,100.31,23
20120901|2012-06-11 01:00,11,100.78,101.5,100.78,101.26,453
20120901|2012-06-11 01:30,11,101.22,101.56,101.12,101.49,399
20120901|2012-06-11 02:00,11,101.47,101.52,101.08,101.08,1858
20120901|2012-06-11 02:30,11,101.08,101.25,101.03,101.18,1072
20120901|2012-06-11 03:00,11,101.2,101.2,100.84,100.9,1011
20120901|2012-06-11 03:30,11,100.9,100.9,100.61,100.7,831
20120901|2012-06-11 04:00,11,100.69,100.86,100.51,100.64,553
20120901|2012-06-11 04:30,11,100.65,100.65,100.11,100.14,791
20120901|2012-06-11 05:00,11,100.14,100.28,99.74,100.05,1814
20120901|2012-06-11 05:30,11,100.05,100.05,99.43,99.49,1680
20120901|2012-06-11 06:00,11,99.49,99.58,98.39,98.71,3000
20120901|2012-06-11 06:30,11,98.67,99.11,98.31,98.82,2384
20120901|2012-06-11 07:00,11,98.82,99.08,98.78,98.88,1298
20120901|2012-06-11 07:30,11,98.87,99.18,98.85,99.14,1104
20120901|2012-06-11 08:00,11,99.12,99.49,99.09,99.39,1526
20120901|2012-06-11 08:30,11,99.36,99.38,98.61,98.64,1670
20120901|2012-06-11 09:00,11,98.64,98.95,98.57,98.79,3642
20120901|2012-06-11 09:30,11,98.86,98.87,98.41,98.53,1163
20120901|2012-06-11 10:00,11,98.53,98.62,98.29,98.39,1265
20120901|2012-06-11 10:30,11,98.34,98.51,98.33,98.41,232
20120901|2012-06-11 11:00,11,98.46,98.5,98.45,98.46,100
20120901|2012-06-11 11:30,11,98.5,98.5,98.45,98.45,43
20120901|2012-06-12 01:00,12,98.4,98.79,98.3,98.61,585
20120901|2012-06-12 01:30,12,98.65,98.7,98.27,98.39,539
20120901|2012-06-12 02:00,12,98.43,98.62,97.93,97.96,2280
20120901|2012-06-12 02:30,12,97.99,98.26,97.33,97.8,2440
20120901|2012-06-12 03:00,12,97.8,97.8,97.13,97.29,2057
20120901|2012-06-12 03:30,12,97.32,97.96,97.27,97.95,2690
20120901|2012-06-12 04:00,12,97.93,98.2,97.66,97.68,1202
20120901|2012-06-12 04:30,12,97.69,97.7,97.35,97.64,903
20120901|2012-06-12 05:00,12,97.62,98.1,97.5,97.68,1195
20120901|2012-06-12 05:30,12,97.69,97.77,97.55,97.74,446
20120901|2012-06-12 06:00,12,97.75,97.92,97.65,97.73,553
20120901|2012-06-12 06:30,12,97.67,97.83,97.6,97.68,287
20120901|2012-06-12 07:00,12,97.72,97.78,97.45,97.78,350
20120901|2012-06-12 07:30,12,97.78,97.88,97.6,97.63,550
20120901|2012-06-12 08:00,12,97.64,97.78,97.17,97.3,1600
20120901|2012-06-12 08:30,12,97.27,97.5,96.86,97.01,3455
20120901|2012-06-12 09:00,12,97.01,97.19,96.43,97.15,3446
20120901|2012-06-12 09:30,12,97.16,97.58,97.07,97.37,1755
20120901|2012-06-12 10:00,12,97.41,97.71,97.4,97.41,1774
20120901|2012-06-12 10:30,12,97.44,97.5,97.34,97.5,382
20120901|2012-06-12 11:00,12,97.5,97.53,97.5,97.51,81
20120901|2012-06-12 11:30,12,97.5,97.64,97.5,97.64,20
20120901|2012-06-13 01:00,13,97.6,97.79,97.37,97.65,171
20120901|2012-06-13 01:30,13,97.7,97.76,97.12,97.24,202
20120901|2012-06-13 02:00,13,97.23,97.89,97.2,97.8,829
20120901|2012-06-13 02:30,13,97.8,98.2,97.78,98.13,2035
20120901|2012-06-13 03:00,13,98.1,98.14,97.8,97.93,1099
20120901|2012-06-13 03:30,13,97.9,97.98,97.8,97.84,623
20120901|2012-06-13 04:00,13,97.87,98.06,97.82,97.99,715
20120901|2012-06-13 04:30,13,97.96,97.96,97.67,97.77,982
20120901|2012-06-13 05:00,13,97.77,98.1,97.67,98.05,716
20120901|2012-06-13 05:30,13,98.07,98.1,97.67,97.75,593
20120901|2012-06-13 06:00,13,97.75,97.85,97.38,97.56,987
20120901|2012-06-13 06:30,13,97.56,97.7,97.43,97.59,600
20120901|2012-06-13 07:00,13,97.56,97.6,97.49,97.54,314
20120901|2012-06-13 07:30,13,97.54,97.71,97.36,97.47,589
20120901|2012-06-13 08:00,13,97.42,97.48,97.15,97.15,539
20120901|2012-06-13 08:30,13,97.2,97.2,96.9,97.01,1707
20120901|2012-06-13 09:00,13,97.03,97.27,96.86,97.18,723
20120901|2012-06-13 09:30,13,97.18,97.46,97.07,97.18,1123
20120901|2012-06-13 10:00,13,97.18,97.28,97.05,97.16,442
20120901|2012-06-13 10:30,13,97.17,97.17,97.08,97.12,215
20120901|2012-06-13 11:00,13,97.12,97.12,97.09,97.09,9
20120901|2012-06-13 11:30,13,97.09,97.09,97.01,97.05,35
20120901|2012-06-14 01:00,14,97.04,97.04,96.55,96.6,916
20120901|2012-06-14 01:30,14,96.69,96.75,96.43,96.53,682
20120901|2012-06-14 02:00,14,96.53,96.89,96.43,96.79,1262
20120901|2012-06-14 02:30,14,96.79,97.16,96.76,96.89,1920
20120901|2012-06-14 03:00,14,96.89,96.93,96.61,96.7,1412
20120901|2012-06-14 03:30,14,96.7,96.77,96.21,96.36,4094
20120901|2012-06-14 04:00,14,96.36,96.98,96.33,96.75,2914
20120901|2012-06-14 04:30,14,96.72,97.1,96.48,97,1525
20120901|2012-06-14 05:00,14,97,97.05,96.82,96.9,612
20120901|2012-06-14 05:30,14,96.92,97.19,96.82,96.94,805
20120901|2012-06-14 06:00,14,96.94,97.06,96.74,97,770
20120901|2012-06-14 06:30,14,97.01,97.15,96.85,97,682
20120901|2012-06-14 07:00,14,96.97,97.23,96.93,97.12,525
20120901|2012-06-14 07:30,14,97.03,97.48,96.82,97.39,1069
20120901|2012-06-14 08:00,14,97.38,97.62,97.24,97.5,1262
20120901|2012-06-14 08:30,14,97.49,97.9,97.41,97.85,1327
20120901|2012-06-14 09:00,14,97.85,97.89,97.55,97.7,698
20120901|2012-06-14 09:30,14,97.73,97.74,97.48,97.69,1156
20120901|2012-06-14 10:00,14,97.69,97.71,97.46,97.63,574
20120901|2012-06-14 10:30,14,97.56,97.85,97.55,97.78,446
20120901|2012-06-14 11:00,14,97.82,97.98,97.82,97.93,171
20120901|2012-06-14 11:30,14,97.93,97.95,97.82,97.82,25
20120901|2012-06-15 01:00,15,97.92,98,97.82,97.82,158
20120901|2012-06-15 01:30,15,97.8,98.1,97.75,98.06,229
20120901|2012-06-15 02:00,15,98.04,98.75,98.01,98.71,1251
20120901|2012-06-15 02:30,15,98.71,98.88,98.36,98.51,1608
20120901|2012-06-15 03:00,15,98.52,98.64,98.29,98.35,1035
20120901|2012-06-15 03:30,15,98.35,98.72,98.29,98.71,670
20120901|2012-06-15 04:00,15,98.72,98.9,98.59,98.9,910
20120901|2012-06-15 04:30,15,98.86,99,98.65,98.7,1454
20120901|2012-06-15 05:00,15,98.7,98.78,98.35,98.53,771
20120901|2012-06-15 05:30,15,98.53,98.87,98.45,98.8,567
20120901|2012-06-15 06:00,15,98.77,98.93,98.64,98.88,473
20120901|2012-06-15 06:30,15,98.89,98.98,98.67,98.68,561
20120901|2012-06-15 07:00,15,98.71,98.78,98.44,98.68,750
20120901|2012-06-15 07:30,15,98.63,98.72,98.54,98.54,657
20120901|2012-06-15 08:00,15,98.54,98.65,98.38,98.61,962
20120901|2012-06-15 08:30,15,98.6,98.71,98.45,98.57,781
20120901|2012-06-15 09:00,15,98.57,98.57,98.27,98.35,710
20120901|2012-06-15 09:30,15,98.4,99.08,98.4,98.95,1249
20120901|2012-06-15 10:00,15,98.95,99.3,98.89,99.23,1080
20120901|2012-06-15 10:30,15,99.28,99.47,99.21,99.28,412
20120901|2012-06-15 11:00,15,99.28,99.28,99.11,99.11,179
20120901|2012-06-15 11:30,15,99.15,99.2,99.12,99.2,22
20120901|2012-06-18 01:00,18,99.99,100.15,99.73,99.76,780
20120901|2012-06-18 01:30,18,99.77,99.89,99.27,99.39,582
20120901|2012-06-18 02:00,18,99.4,99.61,99.3,99.41,859
20120901|2012-06-18 02:30,18,99.4,99.4,98.8,98.8,1049
20120901|2012-06-18 03:00,18,98.8,98.87,98.2,98.49,2539
20120901|2012-06-18 03:30,18,98.44,98.55,98.3,98.46,1160
20120901|2012-06-18 04:00,18,98.44,98.47,98.17,98.46,824
20120901|2012-06-18 04:30,18,98.46,98.57,98.32,98.51,1279
20120901|2012-06-18 05:00,18,98.51,98.59,98.4,98.58,401
20120901|2012-06-18 05:30,18,98.57,98.57,98.42,98.42,328
20120901|2012-06-18 06:00,18,98.45,98.48,98.27,98.31,658
20120901|2012-06-18 06:30,18,98.32,98.35,98.05,98.3,832
20120901|2012-06-18 07:00,18,98.32,98.51,97.88,97.9,774
20120901|2012-06-18 07:30,18,97.9,98.22,97.44,98.02,2198
20120901|2012-06-18 08:00,18,98.05,98.2,98.01,98.1,763
20120901|2012-06-18 08:30,18,98.1,98.24,98.05,98.24,513
20120901|2012-06-18 09:00,18,98.25,98.47,98.2,98.39,1059
20120901|2012-06-18 09:30,18,98.4,98.47,98.29,98.4,593
20120901|2012-06-18 10:00,18,98.4,98.46,98.33,98.37,405
20120901|2012-06-18 10:30,18,98.38,98.4,98.13,98.14,389
20120901|2012-06-18 11:00,18,98.14,98.24,98.14,98.24,16
20120901|2012-06-18 11:30,18,98.18,98.24,98.18,98.19,13
20120901|2012-06-19 01:00,19,98.12,98.6,98.12,98.4,55
20120901|2012-06-19 01:30,19,98.47,98.6,98.38,98.44,167
20120901|2012-06-19 02:00,19,98.45,98.74,98.44,98.5,882
20120901|2012-06-19 02:30,19,98.52,98.65,97.9,97.99,859
20120901|2012-06-19 03:00,19,97.98,98.18,97.84,98.03,904
20120901|2012-06-19 03:30,19,98.01,98.77,97.96,98.72,1674
20120901|2012-06-19 04:00,19,98.7,99.27,98.58,98.82,2727
20120901|2012-06-19 04:30,19,98.83,98.84,98.63,98.69,632
20120901|2012-06-19 05:00,19,98.72,98.86,98.69,98.86,215
20120901|2012-06-19 05:30,19,98.85,98.86,98.71,98.74,421
20120901|2012-06-19 06:00,19,98.74,99.08,98.74,98.94,663
20120901|2012-06-19 06:30,19,98.99,99.1,98.9,99.04,420
20120901|2012-06-19 07:00,19,99.01,99.41,99,99.34,1030
20120901|2012-06-19 07:30,19,99.32,99.42,99.09,99.19,579
20120901|2012-06-19 08:00,19,99.16,99.36,99.13,99.16,994
20120901|2012-06-19 08:30,19,99.15,99.26,98.92,99.16,769
20120901|2012-06-19 09:00,19,99.19,99.27,99.06,99.2,517
20120901|2012-06-19 09:30,19,99.2,99.43,99.2,99.35,735
20120901|2012-06-19 10:00,19,99.37,99.5,99.25,99.43,496
20120901|2012-06-19 10:30,19,99.48,99.48,99.38,99.4,187
20120901|2012-06-19 11:00,19,99.44,99.45,99.35,99.45,169
20120901|2012-06-19 11:30,19,99.44,99.45,99.38,99.4,38
20120901|2012-06-19 16:00,19,99.4,99.4,99.4,99.4,2
20120901|2012-06-19 16:30,19,99.4,99.4,99.4,99.4,1
20120901|2012-06-20 01:00,20,99.07,100.04,99.07,100.01,393
20120901|2012-06-20 01:30,20,100,100.3,99.82,100.3,546
20120901|2012-06-20 02:00,20,100.28,100.31,99.88,99.9,1900
20120901|2012-06-20 02:30,20,99.88,100,99.62,99.66,1049
20120901|2012-06-20 03:00,20,99.67,99.95,99.55,99.78,902
20120901|2012-06-20 03:30,20,99.78,100.2,99.75,100.15,806
20120901|2012-06-20 04:00,20,100.15,100.34,100.07,100.27,1172
20120901|2012-06-20 04:30,20,100.26,100.28,99.89,100.13,941
20120901|2012-06-20 05:00,20,100.12,100.18,99.91,99.98,796
20120901|2012-06-20 05:30,20,99.96,100.18,99.85,100.05,530
20120901|2012-06-20 06:00,20,100.06,100.29,100.03,100.26,564
20120901|2012-06-20 06:30,20,100.26,100.48,100.2,100.45,661
20120901|2012-06-20 07:00,20,100.46,100.85,100.39,100.78,2172
20120901|2012-06-20 07:30,20,100.76,100.79,100.66,100.75,872
20120901|2012-06-20 08:00,20,100.74,100.74,100.49,100.55,1219
20120901|2012-06-20 08:30,20,100.57,100.7,100.52,100.65,500
20120901|2012-06-20 09:00,20,100.66,100.8,100.63,100.76,666
20120901|2012-06-20 09:30,20,100.74,100.75,100.22,100.27,1495
20120901|2012-06-20 10:00,20,100.27,100.7,100.27,100.6,686
20120901|2012-06-20 10:30,20,100.6,100.65,100.49,100.65,444
20120901|2012-06-20 11:00,20,100.59,100.6,100.48,100.48,130
20120901|2012-06-20 11:30,20,100.5,100.69,100.21,100.59,336
20120901|2012-06-20 16:30,20,100.59,100.59,100.59,100.59,22
20120901|2012-06-21 01:00,21,100.42,100.42,100.08,100.28,286
20120901|2012-06-21 01:30,21,100.28,100.52,100.17,100.52,698
20120901|2012-06-21 02:00,21,100.53,101.09,100.5,100.95,1835
20120901|2012-06-21 02:30,21,100.93,100.99,100.61,100.81,1528
20120901|2012-06-21 03:00,21,100.8,100.86,100.58,100.82,960
20120901|2012-06-21 03:30,21,100.82,100.91,100.58,100.9,1396
20120901|2012-06-21 04:00,21,100.9,101.38,100.7,101.24,1090
20120901|2012-06-21 04:30,21,101.28,101.66,101.22,101.22,2080
20120901|2012-06-21 05:00,21,101.25,101.27,101.06,101.23,813
20120901|2012-06-21 05:30,21,101.23,101.25,100.84,100.88,1038
20120901|2012-06-21 06:00,21,100.85,101.15,100.8,101.14,894
20120901|2012-06-21 06:30,21,101.1,101.25,100.93,101.25,925
20120901|2012-06-21 07:00,21,101.25,101.48,101.21,101.45,838
20120901|2012-06-21 07:30,21,101.48,101.48,100.94,100.94,1954
20120901|2012-06-21 08:00,21,100.98,101.25,100.98,101.24,925
20120901|2012-06-21 08:30,21,101.23,101.25,101.13,101.22,788
20120901|2012-06-21 09:00,21,101.22,101.22,101.04,101.15,891
20120901|2012-06-21 09:30,21,101.17,101.17,101.02,101.07,711
20120901|2012-06-21 10:00,21,101.05,101.08,100.6,100.88,1665
20120901|2012-06-21 10:30,21,100.86,100.86,100.61,100.7,575
20120901|2012-06-21 11:00,21,100.66,100.85,100.54,100.71,305
20120901|2012-06-21 11:30,21,100.71,100.71,100.67,100.68,229
20120901|2012-06-22 01:00,22,100.5,100.78,100.5,100.66,139
20120901|2012-06-22 01:30,22,100.66,100.66,100.2,100.3,484
20120901|2012-06-22 02:00,22,100.32,100.49,100.03,100.43,1094
20120901|2012-06-22 02:30,22,100.42,100.48,100.11,100.22,907
20120901|2012-06-22 03:00,22,100.18,100.26,99.69,99.78,1411
20120901|2012-06-22 03:30,22,99.78,100.22,99.69,100.15,1441
20120901|2012-06-22 04:00,22,100.19,100.26,100.05,100.17,951
20120901|2012-06-22 04:30,22,100.19,100.33,100.09,100.33,746
20120901|2012-06-22 05:00,22,100.33,100.53,100.3,100.49,977
20120901|2012-06-22 05:30,22,100.5,100.71,100.33,100.37,1180
20120901|2012-06-22 06:00,22,100.37,100.57,100.37,100.52,447
20120901|2012-06-22 06:30,22,100.5,100.59,100.48,100.53,431
20120901|2012-06-22 07:00,22,100.55,100.61,100.24,100.35,887
20120901|2012-06-22 07:30,22,100.35,100.58,100.33,100.51,409
20120901|2012-06-22 08:00,22,100.47,101.07,100.47,101.04,971
20120901|2012-06-22 08:30,22,101.09,101.29,100.58,100.98,1989
20120901|2012-06-22 09:00,22,100.99,101.03,100.74,100.85,711
20120901|2012-06-22 09:30,22,100.81,100.82,100.53,100.8,1816
20120901|2012-06-22 10:00,22,100.8,100.8,100.43,100.43,669
20120901|2012-06-22 10:30,22,100.43,100.47,100.25,100.26,332
20120901|2012-06-22 11:00,22,100.25,100.41,100.2,100.41,169
20120901|2012-06-22 11:30,22,100.33,100.43,100.31,100.31,14
20120901|2012-06-25 01:00,25,100.21,100.25,100,100.18,142
20120901|2012-06-25 01:30,25,100.12,100.2,100.03,100.1,501
20120901|2012-06-25 02:00,25,100.1,100.33,99.76,99.81,1325
20120901|2012-06-25 02:30,25,99.77,99.95,99.68,99.82,2131
20120901|2012-06-25 03:00,25,99.8,100.04,99.75,100,1280
20120901|2012-06-25 03:30,25,99.99,100.14,99.86,99.86,982
20120901|2012-06-25 04:00,25,99.85,99.86,99.43,99.6,857
20120901|2012-06-25 04:30,25,99.65,99.77,99.48,99.71,930
20120901|2012-06-25 05:00,25,99.73,99.76,99.52,99.71,821
20120901|2012-06-25 05:30,25,99.7,99.78,99.54,99.64,310
20120901|2012-06-25 06:00,25,99.62,99.75,99.5,99.54,464
20120901|2012-06-25 06:30,25,99.54,99.6,99.31,99.35,523
20120901|2012-06-25 07:00,25,99.35,99.52,99.34,99.52,827
20120901|2012-06-25 07:30,25,99.53,99.72,99.49,99.62,902
20120901|2012-06-25 08:00,25,99.62,99.62,99.32,99.43,684
20120901|2012-06-25 08:30,25,99.44,99.52,99.14,99.2,1163
20120901|2012-06-25 09:00,25,99.2,99.36,98.75,98.77,1613
20120901|2012-06-25 09:30,25,98.77,99.21,98.76,99,715
20120901|2012-06-25 10:00,25,99.04,99.04,98.8,98.81,449
20120901|2012-06-25 10:30,25,98.81,98.81,98.74,98.81,183
20120901|2012-06-25 11:00,25,98.82,98.88,98.81,98.85,28
20120901|2012-06-25 11:30,25,98.81,98.87,98.74,98.74,18
20120901|2012-06-26 01:00,26,99.08,99.08,98.74,98.96,339
20120901|2012-06-26 01:30,26,98.9,98.9,98.32,98.47,481
20120901|2012-06-26 02:00,26,98.49,98.68,98.3,98.55,1058
20120901|2012-06-26 02:30,26,98.55,98.78,98.42,98.54,1147
20120901|2012-06-26 03:00,26,98.53,98.77,98.45,98.7,891
20120901|2012-06-26 03:30,26,98.66,98.72,98.23,98.32,1871
20120901|2012-06-26 04:00,26,98.32,98.61,98.13,98.35,1135
20120901|2012-06-26 04:30,26,98.38,98.52,98.31,98.45,1080
20120901|2012-06-26 05:00,26,98.45,98.45,98.27,98.33,424
20120901|2012-06-26 05:30,26,98.33,98.53,98.29,98.43,549
20120901|2012-06-26 06:00,26,98.47,98.49,98.35,98.45,545
20120901|2012-06-26 06:30,26,98.47,98.47,98.3,98.36,660
20120901|2012-06-26 07:00,26,98.37,98.48,98.28,98.42,621
20120901|2012-06-26 07:30,26,98.39,98.45,98.37,98.43,623
20120901|2012-06-26 08:00,26,98.43,98.63,98.43,98.63,643
20120901|2012-06-26 08:30,26,98.65,98.67,98.34,98.39,633
20120901|2012-06-26 09:00,26,98.42,98.42,97.7,97.85,1923
20120901|2012-06-26 09:30,26,97.83,98,97.6,97.77,1226
20120901|2012-06-26 10:00,26,97.79,97.81,97.45,97.6,957
20120901|2012-06-26 10:30,26,97.62,97.64,97.52,97.58,312
20120901|2012-06-26 11:00,26,97.58,97.79,97.58,97.7,239
20120901|2012-06-26 11:30,26,97.74,97.98,97.74,97.95,195
20120901|2012-06-27 01:00,27,98.25,98.25,97.72,97.72,219
20120901|2012-06-27 01:30,27,97.77,97.87,97.52,97.64,387
20120901|2012-06-27 02:00,27,97.63,98.12,97.35,98.1,1452
20120901|2012-06-27 02:30,27,98.1,98.19,97.88,97.98,1325
20120901|2012-06-27 03:00,27,97.97,97.97,97.7,97.79,611
20120901|2012-06-27 03:30,27,97.77,97.92,97.62,97.9,493
20120901|2012-06-27 04:00,27,97.93,98.04,97.86,97.99,650
20120901|2012-06-27 04:30,27,98.01,98.07,97.85,97.97,349
20120901|2012-06-27 05:00,27,97.96,98.04,97.88,97.94,281
20120901|2012-06-27 05:30,27,97.93,98.36,97.75,98.11,1057
20120901|2012-06-27 06:00,27,98.12,98.13,97.95,97.97,379
20120901|2012-06-27 06:30,27,97.99,98.12,97.97,98.07,292
20120901|2012-06-27 07:00,27,98.09,98.1,97.74,97.79,776
20120901|2012-06-27 07:30,27,97.82,97.84,97.3,97.55,1380
20120901|2012-06-27 08:00,27,97.53,97.55,97.38,97.47,619
20120901|2012-06-27 08:30,27,97.49,97.52,97.1,97.24,1572
20120901|2012-06-27 09:00,27,97.24,97.58,97.24,97.58,1146
20120901|2012-06-27 09:30,27,97.59,97.8,97.5,97.66,936
20120901|2012-06-27 10:00,27,97.68,97.75,97.36,97.37,858
20120901|2012-06-27 10:30,27,97.43,97.5,97.35,97.35,309
20120901|2012-06-27 11:00,27,97.35,97.42,97.26,97.26,184
20120901|2012-06-27 11:30,27,97.35,97.4,97.26,97.39,34
20120901|2012-06-28 01:00,28,97.59,97.59,97.17,97.23,812
20120901|2012-06-28 01:30,28,97.23,97.45,97.15,97.17,730
20120901|2012-06-28 02:00,28,97.18,97.33,97.02,97.23,1188
20120901|2012-06-28 02:30,28,97.23,97.28,97,97.06,1474
20120901|2012-06-28 03:00,28,97.07,97.09,96.9,96.96,2728
20120901|2012-06-28 03:30,28,96.98,97.19,96.89,97.01,5460
20120901|2012-06-28 04:00,28,97.01,97.56,97,97.38,3612
20120901|2012-06-28 04:30,28,97.36,97.39,97,97.12,1937
20120901|2012-06-28 05:00,28,97.12,97.61,97.08,97.47,1683
20120901|2012-06-28 05:30,28,97.47,97.47,97.26,97.36,1129
20120901|2012-06-28 06:00,28,97.37,97.9,97.3,97.69,2390
20120901|2012-06-28 06:30,28,97.66,97.79,97.33,97.49,1325
20120901|2012-06-28 07:00,28,97.5,97.52,97.33,97.41,999
20120901|2012-06-28 07:30,28,97.45,97.53,97.36,97.41,546
20120901|2012-06-28 08:00,28,97.43,97.48,97.09,97.1,1205
20120901|2012-06-28 08:30,28,97.09,97.24,97.05,97.19,1170
20120901|2012-06-28 09:00,28,97.16,97.3,97.09,97.21,1031
20120901|2012-06-28 09:30,28,97.22,97.45,97.21,97.42,1107
20120901|2012-06-28 10:00,28,97.42,97.69,97.3,97.66,733
20120901|2012-06-28 10:30,28,97.68,97.68,97.5,97.54,389
20120901|2012-06-28 11:00,28,97.54,97.58,97.45,97.5,208
20120901|2012-06-28 11:30,28,97.56,97.56,97.48,97.48,77
20120901|2012-06-29 01:00,29,98.28,100.11,98.28,99.69,1493
20120901|2012-06-29 01:30,29,99.62,99.95,99.55,99.95,1102
20120901|2012-06-29 02:00,29,99.98,101,99.82,99.9,3534
20120901|2012-06-29 02:30,29,99.92,100.06,99.53,99.7,1829
20120901|2012-06-29 03:00,29,99.71,99.77,99.32,99.64,1895
20120901|2012-06-29 03:30,29,99.62,99.65,99.02,99.18,1926
20120901|2012-06-29 04:00,29,99.15,99.3,98.6,98.7,1711
20120901|2012-06-29 04:30,29,98.66,99.28,98.66,99.12,1703
20120901|2012-06-29 05:00,29,99.11,99.36,99,99.1,867
20120901|2012-06-29 05:30,29,99.06,99.59,99.05,99.5,1329
20120901|2012-06-29 06:00,29,99.5,99.83,99.31,99.83,1024
20120901|2012-06-29 06:30,29,99.8,99.91,99.25,99.44,1187
20120901|2012-06-29 07:00,29,99.46,100.08,99.38,100.06,848
20120901|2012-06-29 07:30,29,100.04,100.19,100,100.11,1133
20120901|2012-06-29 08:00,29,100.13,100.18,99.44,100,1065
20120901|2012-06-29 08:30,29,100.02,100.08,99.75,99.9,1212
20120901|2012-06-29 09:00,29,99.9,100.1,99.85,99.85,763
20120901|2012-06-29 09:30,29,99.85,100.35,99.82,100.3,813
20120901|2012-06-29 10:00,29,100.33,100.58,100.27,100.44,1604
20120901|2012-06-29 10:30,29,100.45,100.45,100.17,100.22,843
20120901|2012-06-29 11:00,29,100.27,100.4,100.27,100.32,140
20120901|2012-06-29 11:30,29,100.3,100.3,100.19,100.28,46
20120901|2012-07-02 01:00,2,100.06,100.39,100.03,100.14,167
20120901|2012-07-02 01:30,2,100.17,100.61,100.06,100.53,156
20120901|2012-07-02 02:00,2,100.59,100.71,100.25,100.69,673
20120901|2012-07-02 02:30,2,100.71,101.4,100.67,101.22,1268
20120901|2012-07-02 03:00,2,101.2,101.38,100.98,101.35,1098
20120901|2012-07-02 03:30,2,101.33,101.81,101.3,101.6,1675
20120901|2012-07-02 04:00,2,101.59,101.63,101.15,101.3,1224
20120901|2012-07-02 04:30,2,101.3,101.3,100.53,100.55,2533
20120901|2012-07-02 05:00,2,100.55,100.97,100.55,100.85,992
20120901|2012-07-02 05:30,2,100.87,101.11,100.83,101.02,675
20120901|2012-07-02 06:00,2,101.02,101.24,100.98,101.11,368
20120901|2012-07-02 06:30,2,101.14,101.16,100.87,101.15,404
20120901|2012-07-02 07:00,2,101.15,101.26,101.09,101.2,783
20120901|2012-07-02 07:30,2,101.2,101.27,101.16,101.22,559
20120901|2012-07-02 08:00,2,101.18,101.31,101.16,101.25,518
20120901|2012-07-02 08:30,2,101.27,101.3,101.16,101.24,342
20120901|2012-07-02 09:00,2,101.18,101.22,100.76,100.78,1046
20120901|2012-07-02 09:30,2,100.8,101.04,100.8,100.92,846
20120901|2012-07-02 10:00,2,100.89,101.13,100.83,100.98,918
20120901|2012-07-02 10:30,2,100.98,100.99,100.89,100.98,233
20120901|2012-07-02 11:00,2,100.96,101.02,100.95,101.02,108
20120901|2012-07-02 11:30,2,101.02,101.03,100.98,100.98,25
20120901|2012-07-03 01:00,3,101.43,101.5,100.92,100.92,108
20120901|2012-07-03 01:30,3,100.91,101.05,100.85,101.05,179
20120901|2012-07-03 02:00,3,101.07,101.49,101.05,101.36,1043
20120901|2012-07-03 02:30,3,101.33,101.56,101.11,101.15,1192
20120901|2012-07-03 03:00,3,101.17,101.26,100.8,100.85,755
20120901|2012-07-03 03:30,3,100.85,101.28,100.85,101.19,800
20120901|2012-07-03 04:00,3,101.2,101.23,101.04,101.09,592
20120901|2012-07-03 04:30,3,101.1,101.44,101.06,101.43,567
20120901|2012-07-03 05:00,3,101.4,101.55,101.24,101.47,1037
20120901|2012-07-03 05:30,3,101.44,101.45,101.29,101.3,355
20120901|2012-07-03 06:00,3,101.31,101.41,101.23,101.27,580
20120901|2012-07-03 06:30,3,101.28,101.43,101.28,101.42,314
20120901|2012-07-03 07:00,3,101.4,101.66,101.34,101.63,667
20120901|2012-07-03 07:30,3,101.55,101.78,101.44,101.72,753
20120901|2012-07-03 08:00,3,101.74,101.74,101.52,101.61,545
20120901|2012-07-03 08:30,3,101.61,101.77,101.57,101.59,781
20120901|2012-07-03 09:00,3,101.6,101.64,101.44,101.6,987
20120901|2012-07-03 09:30,3,101.58,101.68,101.58,101.65,296
20120901|2012-07-03 10:00,3,101.65,101.88,101.6,101.68,704
20120901|2012-07-03 10:30,3,101.71,101.77,101.68,101.74,372
20120901|2012-07-03 11:00,3,101.77,101.8,101.71,101.79,117
20120901|2012-07-03 11:30,3,101.72,101.79,101.72,101.72,6
20120901|2012-07-04 01:00,4,101.84,102,101.67,101.96,157
20120901|2012-07-04 01:30,4,101.95,102.34,101.91,102.16,577
20120901|2012-07-04 02:00,4,102.16,102.18,101.94,101.99,814
20120901|2012-07-04 02:30,4,102,102.01,101.5,101.51,1421
20120901|2012-07-04 03:00,4,101.49,101.73,101.29,101.41,1685
20120901|2012-07-04 03:30,4,101.41,101.6,101.35,101.46,1040
20120901|2012-07-04 04:00,4,101.44,101.53,101.4,101.41,327
20120901|2012-07-04 04:30,4,101.4,101.41,101.21,101.28,1101
20120901|2012-07-04 05:00,4,101.29,101.29,101,101.12,1307
20120901|2012-07-04 05:30,4,101.12,101.28,101.06,101.26,612
20120901|2012-07-04 06:00,4,101.28,101.28,101.08,101.19,370
20120901|2012-07-04 06:30,4,101.2,101.28,101.15,101.16,195
20120901|2012-07-04 07:00,4,101.16,101.21,101.07,101.14,520
20120901|2012-07-04 07:30,4,101.13,101.16,100.94,100.96,888
20120901|2012-07-04 08:00,4,100.96,100.97,100.67,100.83,819
20120901|2012-07-04 08:30,4,100.85,101.09,100.85,100.94,930
20120901|2012-07-04 09:00,4,100.99,101.09,100.9,100.96,339
20120901|2012-07-04 09:30,4,100.95,100.98,100.72,100.79,468
20120901|2012-07-04 10:00,4,100.82,100.93,100.74,100.76,289
20120901|2012-07-04 10:30,4,100.76,100.8,100.71,100.8,137
20120901|2012-07-04 11:00,4,100.8,100.89,100.8,100.86,197
20120901|2012-07-04 11:30,4,100.85,100.96,100.85,100.96,22
20120901|2012-07-04 12:00,4,100.97,100.97,100.97,100.97,1
20120901|2012-07-05 01:00,5,100.84,100.84,100.55,100.6,127
20120901|2012-07-05 01:30,5,100.6,100.68,100.3,100.4,416
20120901|2012-07-05 02:00,5,100.46,100.7,100.35,100.64,726
20120901|2012-07-05 02:30,5,100.63,100.66,100.24,100.46,1391
20120901|2012-07-05 03:00,5,100.46,100.59,100.35,100.4,1491
20120901|2012-07-05 03:30,5,100.45,100.67,100.28,100.61,1896
20120901|2012-07-05 04:00,5,100.64,100.64,100.29,100.55,1517
20120901|2012-07-05 04:30,5,100.58,100.6,100.4,100.52,510
20120901|2012-07-05 05:00,5,100.51,100.54,100.07,100.07,1193
20120901|2012-07-05 05:30,5,100.06,100.13,99.94,100.09,828
20120901|2012-07-05 06:00,5,100.09,100.26,100.04,100.23,826
20120901|2012-07-05 06:30,5,100.23,100.86,100.19,100.73,1938
20120901|2012-07-05 07:00,5,100.73,101.2,100.52,101.02,1856
20120901|2012-07-05 07:30,5,101.05,101.09,99.78,100.13,3346
20120901|2012-07-05 08:00,5,100.17,100.32,99.44,99.53,1773
20120901|2012-07-05 08:30,5,99.57,99.78,99,99.01,3225
20120901|2012-07-05 09:00,5,99.05,99.44,98.66,99.22,4046
20120901|2012-07-05 09:30,5,99.22,99.28,99.06,99.28,1285
20120901|2012-07-05 10:00,5,99.29,99.4,99.25,99.28,805
20120901|2012-07-05 10:30,5,99.27,99.3,99.15,99.15,190
20120901|2012-07-05 11:00,5,99.16,99.16,99.05,99.05,91
20120901|2012-07-05 11:30,5,99.05,99.06,99.05,99.06,9
20120901|2012-07-05 16:30,5,99.06,99.06,99.06,99.06,3
20120901|2012-07-06 01:00,6,99.16,99.16,98.82,98.87,126
20120901|2012-07-06 01:30,6,98.9,98.93,98.5,98.59,579
20120901|2012-07-06 02:00,6,98.57,99.27,98.56,99.22,1080
20120901|2012-07-06 02:30,6,99.25,99.43,99,99.38,1145
20120901|2012-07-06 03:00,6,99.39,99.6,99.22,99.51,999
20120901|2012-07-06 03:30,6,99.47,99.47,98.78,98.89,1261
20120901|2012-07-06 04:00,6,98.89,99.15,98.8,98.98,733
20120901|2012-07-06 04:30,6,98.98,99.04,98.57,98.65,1074
20120901|2012-07-06 05:00,6,98.68,98.9,98.58,98.85,642
20120901|2012-07-06 05:30,6,98.85,98.92,98.55,98.6,561
20120901|2012-07-06 06:00,6,98.64,98.87,98.63,98.85,856
20120901|2012-07-06 06:30,6,98.85,99.15,98.82,99,501
20120901|2012-07-06 07:00,6,99.01,99.24,98.96,98.97,580
20120901|2012-07-06 07:30,6,98.97,98.97,98.65,98.83,876
20120901|2012-07-06 08:00,6,98.83,99.13,98.76,98.95,697
20120901|2012-07-06 08:30,6,98.94,99.02,98.82,98.92,583
20120901|2012-07-06 09:00,6,98.88,99.05,98.88,99,567
20120901|2012-07-06 09:30,6,99,99.05,98.74,98.77,690
20120901|2012-07-06 10:00,6,98.79,98.89,98.76,98.83,349
20120901|2012-07-06 10:30,6,98.85,98.91,98.8,98.84,193
20120901|2012-07-06 11:00,6,98.84,98.97,98.81,98.89,99
20120901|2012-07-06 11:30,6,98.9,98.97,98.9,98.95,82
20120901|2012-07-09 01:00,9,98.87,98.87,98.35,98.4,143
20120901|2012-07-09 01:30,9,98.4,98.47,98.17,98.23,668
20120901|2012-07-09 02:00,9,98.23,98.59,98.23,98.42,1105
20120901|2012-07-09 02:30,9,98.43,98.5,98.03,98.13,940
20120901|2012-07-09 03:00,9,98.13,98.15,97.87,97.89,795
20120901|2012-07-09 03:30,9,97.87,98.33,97.77,97.86,1497
20120901|2012-07-09 04:00,9,97.9,98.2,97.82,98.08,1261
20120901|2012-07-09 04:30,9,98.09,98.31,98.09,98.31,435
20120901|2012-07-09 05:00,9,98.29,98.41,98.08,98.28,704
20120901|2012-07-09 05:30,9,98.34,98.45,98.17,98.41,373
20120901|2012-07-09 06:00,9,98.42,98.44,98.16,98.35,742
20120901|2012-07-09 06:30,9,98.35,98.71,98.32,98.54,880
20120901|2012-07-09 07:00,9,98.55,98.7,98.49,98.68,201
20120901|2012-07-09 07:30,9,98.62,98.68,98.49,98.61,303
20120901|2012-07-09 08:00,9,98.61,98.91,98.61,98.9,708
20120901|2012-07-09 08:30,9,98.9,98.91,98.41,98.55,576
20120901|2012-07-09 09:00,9,98.51,98.63,98.22,98.31,873
20120901|2012-07-09 09:30,9,98.31,98.48,98.2,98.24,475
20120901|2012-07-09 10:00,9,98.24,98.42,98,98.38,1006
20120901|2012-07-09 10:30,9,98.38,98.5,98.25,98.5,245
20120901|2012-07-09 11:00,9,98.4,98.57,98.4,98.57,73
20120901|2012-07-09 11:30,9,98.56,98.62,98.5,98.56,36
20120901|2012-07-09 12:00,9,98.56,98.56,98.56,98.56,0
20120901|2012-07-10 01:00,10,98.24,98.7,98.24,98.68,420
20120901|2012-07-10 01:30,10,98.68,98.89,98.62,98.86,452
20120901|2012-07-10 02:00,10,98.85,98.85,98.4,98.59,735
20120901|2012-07-10 02:30,10,98.59,98.77,98.59,98.77,372
20120901|2012-07-10 03:00,10,98.77,99.15,98.7,99.14,1222
20120901|2012-07-10 03:30,10,99.14,99.5,99.11,99.33,1274
20120901|2012-07-10 04:00,10,99.31,99.5,99.14,99.27,1342
20120901|2012-07-10 04:30,10,99.27,99.55,99.27,99.53,1024
20120901|2012-07-10 05:00,10,99.52,99.79,99.52,99.68,735
20120901|2012-07-10 05:30,10,99.66,99.84,99.66,99.72,471
20120901|2012-07-10 06:00,10,99.71,99.79,99.55,99.65,494
20120901|2012-07-10 06:30,10,99.65,99.69,99.46,99.64,734
20120901|2012-07-10 07:00,10,99.63,99.63,99.26,99.35,814
20120901|2012-07-10 07:30,10,99.36,99.54,99.31,99.53,514
20120901|2012-07-10 08:00,10,99.5,100.25,99.49,100.15,1930
20120901|2012-07-10 08:30,10,100.13,100.22,99.85,99.89,1331
20120901|2012-07-10 09:00,10,99.89,99.95,99.76,99.78,1163
20120901|2012-07-10 09:30,10,99.8,99.81,99.45,99.54,1508
20120901|2012-07-10 10:00,10,99.51,99.56,99.34,99.43,1031
20120901|2012-07-10 10:30,10,99.43,99.54,99.41,99.54,159
20120901|2012-07-10 11:00,10,99.56,99.56,99.51,99.53,27
20120901|2012-07-10 11:30,10,99.53,99.56,99.5,99.55,30
20120901|2012-07-11 01:00,11,99.35,99.48,99.31,99.36,106
20120901|2012-07-11 01:30,11,99.34,99.4,99.22,99.33,311
20120901|2012-07-11 02:00,11,99.33,99.7,99.22,99.54,820
20120901|2012-07-11 02:30,11,99.51,100.02,99.51,99.94,1053
20120901|2012-07-11 03:00,11,99.93,99.96,99.64,99.89,858
20120901|2012-07-11 03:30,11,99.92,99.92,99.51,99.88,892
20120901|2012-07-11 04:00,11,99.85,99.88,99.7,99.73,600
20120901|2012-07-11 04:30,11,99.74,99.87,99.73,99.74,619
20120901|2012-07-11 05:00,11,99.76,100.17,99.72,100.17,927
20120901|2012-07-11 05:30,11,100.17,100.39,100.03,100.24,1282
20120901|2012-07-11 06:00,11,100.25,100.3,100.1,100.15,221
20120901|2012-07-11 06:30,11,100.15,100.21,99.92,100.01,791
20120901|2012-07-11 07:00,11,100.02,100.15,99.91,99.95,433
20120901|2012-07-11 07:30,11,99.95,100.06,99.87,100,521
20120901|2012-07-11 08:00,11,100.03,100.14,100,100.12,361
20120901|2012-07-11 08:30,11,100.13,100.58,100.13,100.41,1901
20120901|2012-07-11 09:00,11,100.42,100.52,100.3,100.3,816
20120901|2012-07-11 09:30,11,100.34,100.51,100.3,100.47,559
20120901|2012-07-11 10:00,11,100.46,100.61,100.44,100.48,677
20120901|2012-07-11 10:30,11,100.5,100.67,100.5,100.63,378
20120901|2012-07-11 11:00,11,100.66,100.74,100.64,100.74,89
20120901|2012-07-11 11:30,11,100.72,100.8,100.72,100.72,23
20120901|2012-07-12 01:00,12,100.49,100.75,100.4,100.71,132
20120901|2012-07-12 01:30,12,100.69,100.9,100.68,100.9,662
20120901|2012-07-12 02:00,12,100.9,101.18,100.82,101.03,1323
20120901|2012-07-12 02:30,12,101.03,101.24,100.93,101,685
20120901|2012-07-12 03:00,12,101.02,101.18,100.87,100.94,793
20120901|2012-07-12 03:30,12,100.91,101.07,100.84,100.94,715
20120901|2012-07-12 04:00,12,100.93,100.96,100.59,100.6,701
20120901|2012-07-12 04:30,12,100.63,100.73,100.55,100.59,733
20120901|2012-07-12 05:00,12,100.57,100.57,99.92,99.92,1479
20120901|2012-07-12 05:30,12,99.96,100.15,99.86,100.05,1204
20120901|2012-07-12 06:00,12,100.05,100.25,100.05,100.13,423
20120901|2012-07-12 06:30,12,100.14,100.43,100.1,100.34,617
20120901|2012-07-12 07:00,12,100.33,100.34,100.15,100.19,166
20120901|2012-07-12 07:30,12,100.24,100.28,100.09,100.19,210
20120901|2012-07-12 08:00,12,100.16,100.41,100.15,100.27,538
20120901|2012-07-12 08:30,12,100.25,100.33,99.98,100.29,571
20120901|2012-07-12 09:00,12,100.26,100.31,100.04,100.14,528
20120901|2012-07-12 09:30,12,100.14,100.16,99.87,99.88,563
20120901|2012-07-12 10:00,12,99.88,99.99,99.78,99.86,558
20120901|2012-07-12 10:30,12,99.85,99.94,99.75,99.81,211
20120901|2012-07-12 11:00,12,99.86,99.95,99.85,99.85,43
20120901|2012-07-12 11:30,12,99.86,99.93,99.86,99.91,54
20120901|2012-07-13 01:00,13,99.55,99.55,98.93,99.1,1298
20120901|2012-07-13 01:30,13,99.11,99.2,98.82,98.99,557
20120901|2012-07-13 02:00,13,98.99,99.03,98.58,98.95,1716
20120901|2012-07-13 02:30,13,98.96,99.18,98.81,98.9,1251
20120901|2012-07-13 03:00,13,98.9,98.93,98.58,98.81,1509
20120901|2012-07-13 03:30,13,98.78,99.25,98.78,98.92,4236
20120901|2012-07-13 04:00,13,98.93,99.9,98.88,99.25,4209
20120901|2012-07-13 04:30,13,99.25,99.3,98.75,99.2,2182
20120901|2012-07-13 05:00,13,99.2,99.4,99.09,99.2,773
20120901|2012-07-13 05:30,13,99.26,99.53,99.16,99.29,1045
20120901|2012-07-13 06:00,13,99.3,99.47,99.06,99.45,522
20120901|2012-07-13 06:30,13,99.42,99.43,99.26,99.33,479
20120901|2012-07-13 07:00,13,99.31,99.32,99.09,99.18,360
20120901|2012-07-13 07:30,13,99.2,99.45,99.13,99.33,839
20120901|2012-07-13 08:00,13,99.28,99.33,99.11,99.17,588
20120901|2012-07-13 08:30,13,99.16,99.5,99.13,99.48,1091
20120901|2012-07-13 09:00,13,99.49,99.69,99.27,99.32,1105
20120901|2012-07-13 09:30,13,99.35,99.39,99.18,99.2,814
20120901|2012-07-13 10:00,13,99.2,99.22,98.77,98.78,1074
20120901|2012-07-13 10:30,13,98.83,98.83,98.69,98.8,379
20120901|2012-07-13 11:00,13,98.78,98.85,98.75,98.78,73
20120901|2012-07-13 11:30,13,98.83,98.9,98.8,98.85,60
20120901|2012-07-16 01:00,16,98.64,98.82,98.62,98.75,87
20120901|2012-07-16 01:30,16,98.75,98.91,98.7,98.7,185
20120901|2012-07-16 02:00,16,98.72,98.85,98.6,98.68,1028
20120901|2012-07-16 02:30,16,98.68,98.77,98.38,98.64,1329
20120901|2012-07-16 03:00,16,98.64,98.98,98.64,98.93,535
20120901|2012-07-16 03:30,16,98.94,99.1,98.7,98.79,656
20120901|2012-07-16 04:00,16,98.78,98.87,98.74,98.84,168
20120901|2012-07-16 04:30,16,98.86,98.86,98.73,98.76,298
20120901|2012-07-16 05:00,16,98.76,98.76,98.56,98.6,343
20120901|2012-07-16 05:30,16,98.56,98.67,98.46,98.6,435
20120901|2012-07-16 06:00,16,98.59,98.73,98.59,98.64,116
20120901|2012-07-16 06:30,16,98.65,98.68,98.54,98.54,122
20120901|2012-07-16 07:00,16,98.6,98.69,98.55,98.55,92
20120901|2012-07-16 07:30,16,98.55,98.66,98.45,98.53,520
20120901|2012-07-16 08:00,16,98.56,98.64,98.49,98.49,443
20120901|2012-07-16 08:30,16,98.47,98.52,98.02,98.04,1645
20120901|2012-07-16 09:00,16,98.01,98.24,98.01,98.15,1202
20120901|2012-07-16 09:30,16,98.1,98.37,98.08,98.22,1147
20120901|2012-07-16 10:00,16,98.21,98.49,98.15,98.39,1567
20120901|2012-07-16 10:30,16,98.38,98.5,98.37,98.5,313
20120901|2012-07-16 11:00,16,98.48,98.48,98.38,98.38,20
20120901|2012-07-16 11:30,16,98.38,98.48,98.35,98.48,15
20120901|2012-07-17 01:00,17,98.34,98.82,98.34,98.75,75
20120901|2012-07-17 01:30,17,98.77,98.8,98.48,98.5,141
20120901|2012-07-17 02:00,17,98.5,98.71,98.4,98.64,417
20120901|2012-07-17 02:30,17,98.67,98.75,98.22,98.31,907
20120901|2012-07-17 03:00,17,98.31,98.49,98.14,98.33,766
20120901|2012-07-17 03:30,17,98.3,98.54,98.26,98.38,387
20120901|2012-07-17 04:00,17,98.35,98.53,98.15,98.37,584
20120901|2012-07-17 04:30,17,98.41,98.47,98.13,98.16,339
20120901|2012-07-17 05:00,17,98.19,98.34,98.18,98.33,309
20120901|2012-07-17 05:30,17,98.28,98.61,98.27,98.56,399
20120901|2012-07-17 06:00,17,98.56,98.66,98.53,98.6,368
20120901|2012-07-17 06:30,17,98.6,99.06,98.54,98.94,1344
20120901|2012-07-17 07:00,17,98.94,98.97,98.85,98.96,733
20120901|2012-07-17 07:30,17,98.96,99.18,98.9,98.97,827
20120901|2012-07-17 08:00,17,98.96,99.75,98.93,99.52,1871
20120901|2012-07-17 08:30,17,99.55,99.57,99.2,99.28,1360
20120901|2012-07-17 09:00,17,99.25,99.3,99.03,99.04,1471
20120901|2012-07-17 09:30,17,99.06,99.06,98.54,98.57,2282
20120901|2012-07-17 10:00,17,98.57,99.05,98.57,99.05,932
20120901|2012-07-17 10:30,17,99.04,99.08,98.9,99.03,376
20120901|2012-07-17 11:00,17,99.02,99.2,99,99.11,55
20120901|2012-07-17 11:30,17,99.1,99.2,99.02,99.08,54
20120901|2012-07-18 01:00,18,98.65,99.4,98.65,99.31,180
20120901|2012-07-18 01:30,18,99.31,99.31,99.12,99.23,157
20120901|2012-07-18 02:00,18,99.26,99.6,99.21,99.44,1262
20120901|2012-07-18 02:30,18,99.45,99.54,99.32,99.38,697
20120901|2012-07-18 03:00,18,99.38,99.68,99.28,99.53,933
20120901|2012-07-18 03:30,18,99.51,99.81,99.49,99.76,2307
20120901|2012-07-18 04:00,18,99.73,99.78,99.27,99.39,1794
20120901|2012-07-18 04:30,18,99.36,99.36,99.12,99.15,1057
20120901|2012-07-18 05:00,18,99.16,99.61,99.07,99.46,1239
20120901|2012-07-18 05:30,18,99.47,99.5,99.14,99.2,632
20120901|2012-07-18 06:00,18,99.18,99.24,98.86,98.86,824
20120901|2012-07-18 06:30,18,98.89,99.06,98.66,98.92,862
20120901|2012-07-18 07:00,18,98.96,99.03,98.77,98.95,508
20120901|2012-07-18 07:30,18,98.92,99.12,98.8,99.05,758
20120901|2012-07-18 08:00,18,99.07,99.15,98.86,98.91,300
20120901|2012-07-18 08:30,18,98.96,99.1,98.91,98.91,471
20120901|2012-07-18 09:00,18,98.91,99.12,98.81,98.85,767
20120901|2012-07-18 09:30,18,98.81,98.9,98.74,98.76,825
20120901|2012-07-18 10:00,18,98.79,99.04,98.66,98.73,705
20120901|2012-07-18 10:30,18,98.78,98.8,98.56,98.7,221
20120901|2012-07-18 11:00,18,98.75,98.76,98.7,98.7,51
20120901|2012-07-18 11:30,18,98.7,98.71,98.64,98.71,23
20120901|2012-07-19 01:00,19,98.81,98.83,98.67,98.81,83
20120901|2012-07-19 01:30,19,98.79,98.9,98.77,98.9,126
20120901|2012-07-19 02:00,19,98.94,99.28,98.93,99.16,744
20120901|2012-07-19 02:30,19,99.16,99.25,98.8,99,759
20120901|2012-07-19 03:00,19,99.01,99.44,98.83,99.4,1278
20120901|2012-07-19 03:30,19,99.41,99.48,99.04,99.16,2007
20120901|2012-07-19 04:00,19,99.16,99.25,98.96,99.25,728
20120901|2012-07-19 04:30,19,99.23,99.34,99.15,99.27,723
20120901|2012-07-19 05:00,19,99.29,99.58,99.27,99.5,1255
20120901|2012-07-19 05:30,19,99.5,99.56,99.28,99.37,1021
20120901|2012-07-19 06:00,19,99.37,99.42,99.2,99.25,645
20120901|2012-07-19 06:30,19,99.29,99.52,99.24,99.39,739
20120901|2012-07-19 07:00,19,99.42,99.6,99.33,99.5,550
20120901|2012-07-19 07:30,19,99.5,99.78,99.29,99.42,1326
20120901|2012-07-19 08:00,19,99.44,99.47,99.25,99.35,377
20120901|2012-07-19 08:30,19,99.33,99.33,99.15,99.19,544
20120901|2012-07-19 09:00,19,99.26,99.41,99.11,99.35,761
20120901|2012-07-19 09:30,19,99.32,99.33,99.05,99.32,698
20120901|2012-07-19 10:00,19,99.32,99.38,99.28,99.33,358
20120901|2012-07-19 10:30,19,99.32,99.4,99.2,99.35,202
20120901|2012-07-19 11:00,19,99.27,99.39,99.27,99.39,65
20120901|2012-07-19 11:30,19,99.35,99.38,99.35,99.38,49
20120901|2012-07-19 16:30,19,99.38,99.38,99.38,99.38,3
20120901|2012-07-19 22:00,20,99.38,99.38,99.38,99.38,3
20120901|2012-07-20 01:00,20,99.23,99.43,99.2,99.43,37
20120901|2012-07-20 01:30,20,99.43,99.47,99.38,99.46,37
20120901|2012-07-20 02:00,20,99.43,99.43,99.12,99.2,327
20120901|2012-07-20 02:30,20,99.22,99.65,99.2,99.49,625
20120901|2012-07-20 03:00,20,99.49,99.51,99.42,99.46,252
20120901|2012-07-20 03:30,20,99.46,99.62,99.42,99.6,387
20120901|2012-07-20 04:00,20,99.64,99.66,99.37,99.48,419
20120901|2012-07-20 04:30,20,99.48,99.5,98.81,99.02,1556
20120901|2012-07-20 05:00,20,98.97,99.09,98.75,99,940
20120901|2012-07-20 05:30,20,99.01,99.01,98.65,98.83,965
20120901|2012-07-20 06:00,20,98.8,99.1,98.57,98.97,1244
20120901|2012-07-20 06:30,20,98.95,99,98.56,98.64,940
20120901|2012-07-20 07:00,20,98.66,98.71,98.14,98.24,1777
20120901|2012-07-20 07:30,20,98.21,98.55,98.15,98.35,1172
20120901|2012-07-20 08:00,20,98.35,98.42,98.23,98.28,645
20120901|2012-07-20 08:30,20,98.26,98.32,97.98,98.03,1241
20120901|2012-07-20 09:00,20,98.02,98.23,97.85,98.05,982
20120901|2012-07-20 09:30,20,98.01,98.25,97.99,98.2,1223
20120901|2012-07-20 10:00,20,98.18,98.28,98.01,98.17,608
20120901|2012-07-20 10:30,20,98.15,98.16,97.91,98,141
20120901|2012-07-20 11:00,20,98,98.06,97.6,97.7,197
20120901|2012-07-20 11:30,20,97.72,97.75,97.6,97.6,31
20120901|2012-07-23 01:00,23,97.48,97.65,97,97.12,408
20120901|2012-07-23 01:30,23,97.17,97.23,96.61,96.65,683
20120901|2012-07-23 02:00,23,96.66,96.92,96.41,96.69,2635
20120901|2012-07-23 02:30,23,96.7,96.85,96.25,96.42,1480
20120901|2012-07-23 03:00,23,96.42,96.67,96.33,96.52,1379
20120901|2012-07-23 03:30,23,96.53,96.61,96.46,96.54,736
20120901|2012-07-23 04:00,23,96.52,96.98,96.52,96.92,1756
20120901|2012-07-23 04:30,23,96.91,97.04,96.77,96.91,815
20120901|2012-07-23 05:00,23,96.92,96.92,96.7,96.8,486
20120901|2012-07-23 05:30,23,96.82,96.84,96.69,96.84,355
20120901|2012-07-23 06:00,23,96.84,96.96,96.77,96.86,373
20120901|2012-07-23 06:30,23,96.87,96.97,96.84,96.85,429
20120901|2012-07-23 07:00,23,96.81,96.81,96.57,96.65,797
20120901|2012-07-23 07:30,23,96.68,96.88,96.49,96.71,1230
20120901|2012-07-23 08:00,23,96.72,97.16,96.72,97.05,1207
20120901|2012-07-23 08:30,23,97,97.01,96.78,96.88,639
20120901|2012-07-23 09:00,23,96.87,96.98,96.84,96.87,453
20120901|2012-07-23 09:30,23,96.87,97.14,96.87,96.99,921
20120901|2012-07-23 10:00,23,96.97,97.04,96.87,96.97,423
20120901|2012-07-23 10:30,23,96.97,97,96.92,96.99,520
20120901|2012-07-23 11:00,23,96.99,97,96.96,96.96,228
20120901|2012-07-23 11:30,23,96.91,96.91,96.77,96.9,56
20120901|2012-07-24 01:00,24,96.79,97.3,96.75,97.1,188
20120901|2012-07-24 01:30,24,97.04,97.49,97,97.21,328
20120901|2012-07-24 02:00,24,97.25,97.38,96.63,96.87,1404
20120901|2012-07-24 02:30,24,96.86,96.93,95.9,96.32,2171
20120901|2012-07-24 03:00,24,96.33,96.67,96.13,96.62,1226
20120901|2012-07-24 03:30,24,96.63,96.87,96.5,96.84,1070
20120901|2012-07-24 04:00,24,96.82,96.98,96.52,96.56,646
20120901|2012-07-24 04:30,24,96.54,96.68,96.3,96.32,875
20120901|2012-07-24 05:00,24,96.35,96.35,96.04,96.15,1365
20120901|2012-07-24 05:30,24,96.15,96.27,96.09,96.26,515
20120901|2012-07-24 06:00,24,96.28,96.34,96.03,96.1,460
20120901|2012-07-24 06:30,24,96.07,96.21,95.91,95.91,978
20120901|2012-07-24 07:00,24,95.98,95.98,95.68,95.79,846
20120901|2012-07-24 07:30,24,95.79,95.95,95.74,95.88,1273
20120901|2012-07-24 08:00,24,95.89,96.15,95.88,96.06,1133
20120901|2012-07-24 08:30,24,96.06,96.1,95.75,95.8,915
20120901|2012-07-24 09:00,24,95.83,95.85,95.23,95.41,2159
20120901|2012-07-24 09:30,24,95.42,95.6,95.24,95.36,1596
20120901|2012-07-24 10:00,24,95.36,95.43,95.22,95.23,1447
20120901|2012-07-24 10:30,24,95.27,95.28,94.87,95.14,661
20120901|2012-07-24 11:00,24,95.1,95.15,94.91,95.02,117
20120901|2012-07-24 11:30,24,95.07,95.08,94.85,94.85,157
20120901|2012-07-25 01:00,25,94.85,94.92,94.45,94.52,335
20120901|2012-07-25 01:30,25,94.54,94.71,94.34,94.5,862
20120901|2012-07-25 02:00,25,94.48,95.35,94.48,95.02,2741
20120901|2012-07-25 02:30,25,95.02,95.69,95.02,95.32,1766
20120901|2012-07-25 03:00,25,95.36,95.72,95.3,95.65,1078
20120901|2012-07-25 03:30,25,95.64,95.71,95.33,95.69,1146
20120901|2012-07-25 04:00,25,95.7,96.01,95.6,95.9,1553
20120901|2012-07-25 04:30,25,95.89,96.12,95.77,95.98,1593
20120901|2012-07-25 05:00,25,95.96,95.98,95.62,95.9,844
20120901|2012-07-25 05:30,25,95.9,96.2,95.88,96.13,1826
20120901|2012-07-25 06:00,25,96.13,96.23,96.1,96.22,619
20120901|2012-07-25 06:30,25,96.22,96.32,96.1,96.1,1071
20120901|2012-07-25 07:00,25,96.14,96.24,95.97,96.15,534
20120901|2012-07-25 07:30,25,96.13,96.16,95.85,96.11,629
20120901|2012-07-25 08:00,25,96.11,96.4,95.99,96.29,566
20120901|2012-07-25 08:30,25,96.32,96.36,95.85,95.99,541
20120901|2012-07-25 09:00,25,95.93,96.02,95.82,95.85,503
20120901|2012-07-25 09:30,25,95.85,96,95.85,95.89,535
20120901|2012-07-25 10:00,25,95.94,96.18,95.94,96.18,503
20120901|2012-07-25 10:30,25,96.16,96.3,96.15,96.3,306
20120901|2012-07-25 11:00,25,96.24,96.27,96.15,96.15,148
20120901|2012-07-25 11:30,25,96.15,96.2,96.14,96.14,86
20120901|2012-07-26 01:00,26,96.38,96.48,96.25,96.45,215
20120901|2012-07-26 01:30,26,96.48,96.58,95.89,96.08,709
20120901|2012-07-26 02:00,26,96.09,96.78,96.02,96.52,1132
20120901|2012-07-26 02:30,26,96.52,96.62,96.4,96.44,482
20120901|2012-07-26 03:00,26,96.49,96.57,96.21,96.27,800
20120901|2012-07-26 03:30,26,96.3,96.37,96.11,96.2,887
20120901|2012-07-26 04:00,26,96.19,96.35,96.14,96.27,512
20120901|2012-07-26 04:30,26,96.27,96.58,96.27,96.28,758
20120901|2012-07-26 05:00,26,96.25,97.47,96.2,97.28,4215
20120901|2012-07-26 05:30,26,97.26,98,97.19,97.95,2874
20120901|2012-07-26 06:00,26,97.94,99.11,97.92,98.69,4035
20120901|2012-07-26 06:30,26,98.63,98.97,98.46,98.87,2003
20120901|2012-07-26 07:00,26,98.84,99.23,98.84,98.92,1802
20120901|2012-07-26 07:30,26,98.91,99,98.49,98.69,1506
20120901|2012-07-26 08:00,26,98.66,98.71,98.44,98.47,1739
20120901|2012-07-26 08:30,26,98.46,98.58,98.29,98.54,1688
20120901|2012-07-26 09:00,26,98.52,99.07,98.49,99.03,1683
20120901|2012-07-26 09:30,26,99.02,99.15,98.76,98.79,1194
20120901|2012-07-26 10:00,26,98.77,99.05,98.73,99.03,877
20120901|2012-07-26 10:30,26,99.04,99.18,98.99,98.99,352
20120901|2012-07-26 11:00,26,99.09,99.25,98.97,99.25,174
20120901|2012-07-26 11:30,26,99.25,99.33,99.18,99.33,140
20120901|2012-07-27 01:00,27,99.6,99.75,99.5,99.75,454
20120901|2012-07-27 01:30,27,99.75,99.95,99.3,99.5,713
20120901|2012-07-27 02:00,27,99.52,99.71,99.33,99.61,1081
20120901|2012-07-27 02:30,27,99.62,99.66,99.08,99.1,1859
20120901|2012-07-27 03:00,27,99.13,99.28,98.77,98.91,1752
20120901|2012-07-27 03:30,27,98.94,99.02,98.37,98.55,3220
20120901|2012-07-27 04:00,27,98.55,98.82,98.26,98.6,2335
20120901|2012-07-27 04:30,27,98.66,99.68,98.59,99.54,3415
20120901|2012-07-27 05:00,27,99.54,99.74,99.45,99.58,1199
20120901|2012-07-27 05:30,27,99.55,100.17,99.55,100.11,2019
20120901|2012-07-27 06:00,27,100.1,100.67,100.1,100.3,3344
20120901|2012-07-27 06:30,27,100.32,100.51,99.92,100.05,1428
20120901|2012-07-27 07:00,27,100.05,100.08,99.87,100,1390
20120901|2012-07-27 07:30,27,100.01,100.24,100,100.08,1088
20120901|2012-07-27 08:00,27,100.08,100.36,99.87,100.19,1342
20120901|2012-07-27 08:30,27,100.2,100.25,99.85,99.87,1613
20120901|2012-07-27 09:00,27,99.87,99.89,99.57,99.57,2143
20120901|2012-07-27 09:30,27,99.58,99.99,99.54,99.9,840
20120901|2012-07-27 10:00,27,99.92,99.92,99.67,99.77,914
20120901|2012-07-27 10:30,27,99.77,99.84,99.67,99.75,224
20120901|2012-07-27 11:00,27,99.76,99.87,99.76,99.76,45
20120901|2012-07-27 11:30,27,99.85,99.85,99.83,99.84,54
20120901|2012-07-30 01:00,30,100.3,100.3,99.67,99.67,834
20120901|2012-07-30 01:30,30,99.7,99.9,99.69,99.87,527
20120901|2012-07-30 02:00,30,99.82,100.5,99.82,100.4,1304
20120901|2012-07-30 02:30,30,100.4,100.45,100.05,100.17,870
20120901|2012-07-30 03:00,30,100.17,100.27,99.9,99.95,1350
20120901|2012-07-30 03:30,30,99.98,100.02,99.28,99.34,7245
20120901|2012-07-30 04:00,30,99.34,99.47,99,99.38,5119
20120901|2012-07-30 04:30,30,99.38,99.76,99.38,99.58,1797
20120901|2012-07-30 05:00,30,99.55,99.59,99.28,99.33,457
20120901|2012-07-30 05:30,30,99.29,99.67,99.28,99.51,958
20120901|2012-07-30 06:00,30,99.48,99.5,99.39,99.39,378
20120901|2012-07-30 06:30,30,99.36,99.36,99.18,99.19,306
20120901|2012-07-30 07:00,30,99.19,99.31,99.18,99.29,217
20120901|2012-07-30 07:30,30,99.27,99.37,99.25,99.31,253
20120901|2012-07-30 08:00,30,99.33,99.45,99.29,99.3,251
20120901|2012-07-30 08:30,30,99.3,99.44,99.25,99.42,657
20120901|2012-07-30 09:00,30,99.43,99.68,99.4,99.6,2035
20120901|2012-07-30 09:30,30,99.64,99.67,99.47,99.55,479
20120901|2012-07-30 10:00,30,99.52,99.59,99.35,99.36,547
20120901|2012-07-30 10:30,30,99.36,99.39,99.2,99.2,281
20120901|2012-07-30 11:00,30,99.21,99.37,99.2,99.36,189
20120901|2012-07-30 11:30,30,99.34,99.49,99.24,99.24,122
20120901|2012-07-31 01:00,31,99.5,99.5,99.17,99.2,176
20120901|2012-07-31 01:30,31,99.25,99.45,99.2,99.35,149
20120901|2012-07-31 02:00,31,99.36,99.4,99.01,99.2,744
20120901|2012-07-31 02:30,31,99.2,99.29,99.07,99.19,771
20120901|2012-07-31 03:00,31,99.19,99.6,99.16,99.52,1078
20120901|2012-07-31 03:30,31,99.49,99.59,99.38,99.54,1920
20120901|2012-07-31 04:00,31,99.54,99.89,99.51,99.66,1703
20120901|2012-07-31 04:30,31,99.66,99.77,99.5,99.53,1398
20120901|2012-07-31 05:00,31,99.51,99.54,99.41,99.43,266
20120901|2012-07-31 05:30,31,99.45,99.46,99.33,99.4,485
20120901|2012-07-31 06:00,31,99.4,99.58,99.4,99.52,422
20120901|2012-07-31 06:30,31,99.5,99.63,99.45,99.54,216
20120901|2012-07-31 07:00,31,99.5,99.56,99.37,99.55,778
20120901|2012-07-31 07:30,31,99.55,99.59,99.43,99.48,1216
20120901|2012-07-31 08:00,31,99.48,99.5,99.2,99.27,1251
20120901|2012-07-31 08:30,31,99.25,99.33,99.13,99.17,1710
20120901|2012-07-31 09:00,31,99.17,99.2,98.83,98.85,3539
20120901|2012-07-31 09:30,31,98.82,98.9,98.6,98.84,2304
20120901|2012-07-31 10:00,31,98.85,99.09,98.77,98.96,2284
20120901|2012-07-31 10:30,31,98.95,99.1,98.92,99.03,603
20120901|2012-07-31 11:00,31,99,99,98.9,98.9,197
20120901|2012-07-31 11:30,31,98.98,99,98.98,99,45
20120901|2012-07-31 16:30,31,99,99,99,99,1
20120901|2012-08-01 01:00,1,99.13,99.33,98.94,99.21,96
20120901|2012-08-01 01:30,1,99.28,99.29,98.96,99.19,128
20120901|2012-08-01 02:00,1,99.25,99.73,99.19,99.66,917
20120901|2012-08-01 02:30,1,99.67,99.68,99.44,99.48,577
20120901|2012-08-01 03:00,1,99.52,99.92,99.45,99.83,1066
20120901|2012-08-01 03:30,1,99.78,99.8,99.12,99.8,2550
20120901|2012-08-01 04:00,1,99.76,99.98,99.71,99.77,1066
20120901|2012-08-01 04:30,1,99.76,99.93,99.75,99.88,256
20120901|2012-08-01 05:00,1,99.89,100.05,99.84,99.92,1364
20120901|2012-08-01 05:30,1,99.92,99.95,99.83,99.87,643
20120901|2012-08-01 06:00,1,99.85,100.28,99.84,100.02,771
20120901|2012-08-01 06:30,1,100.02,100.15,99.96,100.04,247
20120901|2012-08-01 07:00,1,100.04,100.1,99.89,99.95,1010
20120901|2012-08-01 07:30,1,99.94,99.95,99.54,99.65,832
20120901|2012-08-01 08:00,1,99.67,100.03,99.65,100,1672
20120901|2012-08-01 08:30,1,100.02,100.16,99.99,100.06,1200
20120901|2012-08-01 09:00,1,100.03,100.2,99.94,100.11,1196
20120901|2012-08-01 09:30,1,100.11,100.21,99.92,100.14,1911
20120901|2012-08-01 10:00,1,100.13,100.14,99.98,100.06,1475
20120901|2012-08-01 10:30,1,100.06,100.14,100.06,100.08,426
20120901|2012-08-01 11:00,1,100.18,100.18,100.08,100.09,105
20120901|2012-08-01 11:30,1,100.13,100.35,100.13,100.2,79
20120901|2012-08-01 12:00,1,100.35,100.35,100.35,100.35,1
20120901|2012-08-02 01:00,2,100.4,100.44,100.07,100.13,170
20120901|2012-08-02 01:30,2,100.11,100.38,100.07,100.13,604
20120901|2012-08-02 02:00,2,100.18,100.6,100.09,100.5,1197
20120901|2012-08-02 02:30,2,100.5,100.58,100.22,100.3,1366
20120901|2012-08-02 03:00,2,100.29,100.44,100.27,100.38,1027
20120901|2012-08-02 03:30,2,100.41,100.97,100.4,100.85,2187
20120901|2012-08-02 04:00,2,100.84,101.04,100.82,100.9,2346
20120901|2012-08-02 04:30,2,100.9,101.02,100.67,100.9,1770
20120901|2012-08-02 05:00,2,100.92,101.02,100.76,100.79,1388
20120901|2012-08-02 05:30,2,100.79,100.89,100.74,100.81,895
20120901|2012-08-02 06:00,2,100.82,100.99,100.74,100.86,778
20120901|2012-08-02 06:30,2,100.87,101.05,100.87,100.94,1082
20120901|2012-08-02 07:00,2,100.95,101.24,100.87,101.1,1073
20120901|2012-08-02 07:30,2,101.1,102.14,98.78,98.96,9138
20120901|2012-08-02 08:00,2,98.92,99.04,98,98.28,6335
20120901|2012-08-02 08:30,2,98.23,98.55,97.94,98.01,3501
20120901|2012-08-02 09:00,2,98,98.53,97.83,98.37,2558
20120901|2012-08-02 09:30,2,98.36,98.36,97.62,97.78,1695
20120901|2012-08-02 10:00,2,97.82,97.98,97.23,97.45,2956
20120901|2012-08-02 10:30,2,97.45,97.47,96.95,97.08,1069
20120901|2012-08-02 11:00,2,97.1,97.2,97.04,97.12,317
20120901|2012-08-02 11:30,2,97.12,97.12,96.99,97.02,173
20120901|2012-08-03 01:00,3,97.25,97.25,96.96,97,533
20120901|2012-08-03 01:30,3,96.98,97.11,96.4,96.47,847
20120901|2012-08-03 02:00,3,96.45,97.08,96.4,97.04,2257
20120901|2012-08-03 02:30,3,97.06,97.73,96.93,97.39,3540
20120901|2012-08-03 03:00,3,97.38,98.16,97.36,98.11,3598
20120901|2012-08-03 03:30,3,98.12,98.15,97.61,98.15,1098
20120901|2012-08-03 04:00,3,98.12,98.62,97.98,98.12,2527
20120901|2012-08-03 04:30,3,98.13,98.46,98.13,98.46,1351
20120901|2012-08-03 05:00,3,98.47,98.87,98.43,98.82,2587
20120901|2012-08-03 05:30,3,98.83,99.2,98.8,98.86,2815
20120901|2012-08-03 06:00,3,98.88,98.9,98.6,98.74,721
20120901|2012-08-03 06:30,3,98.78,98.9,98.68,98.86,386
20120901|2012-08-03 07:00,3,98.89,98.94,98.65,98.77,694
20120901|2012-08-03 07:30,3,98.85,99.26,98.83,99.25,1566
20120901|2012-08-03 08:00,3,99.22,100.05,99.22,99.5,2435
20120901|2012-08-03 08:30,3,99.49,99.64,99.16,99.4,1798
20120901|2012-08-03 09:00,3,99.39,99.71,99.24,99.67,1152
20120901|2012-08-03 09:30,3,99.68,99.71,99.03,99.12,1078
20120901|2012-08-03 10:00,3,99.12,99.27,98.81,99.04,1315
20120901|2012-08-03 10:30,3,99.09,99.36,99.02,99.29,281
20120901|2012-08-03 11:00,3,99.28,99.32,99.18,99.32,17
20120901|2012-08-03 11:30,3,99.3,99.42,99.27,99.38,24
20120901|2012-08-06 01:00,6,99.49,99.77,99.48,99.53,285
20120901|2012-08-06 01:30,6,99.55,99.57,99.28,99.45,341
20120901|2012-08-06 02:00,6,99.44,99.6,99.15,99.46,680
20120901|2012-08-06 02:30,6,99.47,99.58,99.33,99.5,1375
20120901|2012-08-06 03:00,6,99.54,99.61,99.32,99.36,1120
20120901|2012-08-06 03:30,6,99.4,99.7,99.4,99.64,718
20120901|2012-08-06 04:00,6,99.65,99.67,99.53,99.57,341
20120901|2012-08-06 04:30,6,99.55,99.55,99.4,99.44,591
20120901|2012-08-06 05:00,6,99.44,99.46,99.15,99.31,921
20120901|2012-08-06 05:30,6,99.3,99.38,99.15,99.38,435
20120901|2012-08-06 06:00,6,99.37,99.44,99.3,99.4,864
20120901|2012-08-06 06:30,6,99.4,99.85,99.4,99.68,1305
20120901|2012-08-06 07:00,6,99.67,99.8,99.66,99.7,346
20120901|2012-08-06 07:30,6,99.72,99.76,99.61,99.63,480
20120901|2012-08-06 08:00,6,99.64,99.86,99.63,99.83,694
20120901|2012-08-06 08:30,6,99.8,99.85,99.7,99.72,266
20120901|2012-08-06 09:00,6,99.72,99.75,99.64,99.73,495
20120901|2012-08-06 09:30,6,99.74,99.74,99.65,99.71,883
20120901|2012-08-06 10:00,6,99.72,99.77,99.65,99.7,481
20120901|2012-08-06 10:30,6,99.66,99.72,99.66,99.68,39
20120901|2012-08-06 11:00,6,99.67,99.76,99.66,99.7,141
20120901|2012-08-06 11:30,6,99.7,99.7,99.58,99.65,46
20120901|2012-08-07 01:00,7,99.72,100.41,99.6,100.17,485
20120901|2012-08-07 01:30,7,100.16,100.2,100.04,100.07,131
20120901|2012-08-07 02:00,7,100.05,100.16,99.71,100.09,986
20120901|2012-08-07 02:30,7,100.13,100.28,100.06,100.16,900
20120901|2012-08-07 03:00,7,100.09,100.1,99.64,99.72,1379
20120901|2012-08-07 03:30,7,99.72,99.89,99,99.23,1736
20120901|2012-08-07 04:00,7,99.24,99.58,99.2,99.52,1106
20120901|2012-08-07 04:30,7,99.52,99.64,99.38,99.63,610
20120901|2012-08-07 05:00,7,99.65,100,99.64,99.96,713
20120901|2012-08-07 05:30,7,99.95,100.19,99.88,100.1,1152
20120901|2012-08-07 06:00,7,100.12,100.3,100.05,100.29,536
20120901|2012-08-07 06:30,7,100.28,100.45,100.2,100.38,956
20120901|2012-08-07 07:00,7,100.37,100.63,100.35,100.63,1056
20120901|2012-08-07 07:30,7,100.63,100.72,100.41,100.43,924
20120901|2012-08-07 08:00,7,100.42,100.65,100.41,100.5,756
20120901|2012-08-07 08:30,7,100.51,100.51,100.17,100.37,1520
20120901|2012-08-07 09:00,7,100.37,100.45,100.2,100.35,655
20120901|2012-08-07 09:30,7,100.35,100.36,99.8,100.04,1342
20120901|2012-08-07 10:00,7,100.05,100.05,99.74,99.8,951
20120901|2012-08-07 10:30,7,99.79,99.93,99.78,99.86,105
20120901|2012-08-07 11:00,7,99.86,99.99,99.86,99.9,61
20120901|2012-08-07 11:30,7,99.93,99.96,99.89,99.96,45
20120901|2012-08-08 01:00,8,99.92,100.13,99.8,100,253
20120901|2012-08-08 01:30,8,100,100.06,99.8,99.95,296
20120901|2012-08-08 02:00,8,99.97,100.25,99.95,99.96,876
20120901|2012-08-08 02:30,8,99.94,99.97,99.66,99.73,1404
20120901|2012-08-08 03:00,8,99.73,99.92,99.71,99.9,489
20120901|2012-08-08 03:30,8,99.92,99.98,99.87,99.88,405
20120901|2012-08-08 04:00,8,99.92,99.92,99.66,99.7,922
20120901|2012-08-08 04:30,8,99.73,99.98,99.6,99.95,726
20120901|2012-08-08 05:00,8,99.93,100.1,99.88,99.95,489
20120901|2012-08-08 05:30,8,99.95,100.15,99.86,99.95,460
20120901|2012-08-08 06:00,8,99.95,100.03,99.9,99.99,351
20120901|2012-08-08 06:30,8,99.99,100.09,99.95,99.95,304
20120901|2012-08-08 07:00,8,99.94,100,99.91,99.99,564
20120901|2012-08-08 07:30,8,99.94,100.02,99.86,99.87,451
20120901|2012-08-08 08:00,8,99.87,100.15,99.87,100.13,831
20120901|2012-08-08 08:30,8,100.13,100.13,99.94,100.1,424
20120901|2012-08-08 09:00,8,100.1,100.36,100.05,100.27,1201
20120901|2012-08-08 09:30,8,100.28,100.45,100.25,100.37,984
20120901|2012-08-08 10:00,8,100.39,100.59,100.39,100.53,937
20120901|2012-08-08 10:30,8,100.53,100.6,100.5,100.51,200
20120901|2012-08-08 11:00,8,100.56,100.6,100.5,100.57,113
20120901|2012-08-08 11:30,8,100.59,100.59,100.48,100.48,208
20120901|2012-08-09 01:00,9,100.7,101.12,100.53,101,428
20120901|2012-08-09 01:30,9,101.02,101.1,100.84,100.88,246
20120901|2012-08-09 02:00,9,100.87,101.04,100.71,100.96,567
20120901|2012-08-09 02:30,9,100.95,101.15,100.95,101.04,401
20120901|2012-08-09 03:00,9,101.06,101.15,100.99,101.04,636
20120901|2012-08-09 03:30,9,101.02,101.04,100.73,100.85,1198
20120901|2012-08-09 04:00,9,100.85,100.99,100.82,100.84,316
20120901|2012-08-09 04:30,9,100.83,101,100.75,100.87,598
20120901|2012-08-09 05:00,9,100.89,100.92,100.71,100.75,733
20120901|2012-08-09 05:30,9,100.75,100.77,100.44,100.52,639
20120901|2012-08-09 06:00,9,100.52,100.86,100.44,100.72,530
20120901|2012-08-09 06:30,9,100.72,101.18,100.67,101.07,1184
20120901|2012-08-09 07:00,9,101.12,101.14,100.99,100.99,416
20120901|2012-08-09 07:30,9,100.98,101.13,100.77,100.87,536
20120901|2012-08-09 08:00,9,100.86,100.97,100.81,100.94,642
20120901|2012-08-09 08:30,9,100.93,101.04,100.83,101.01,708
20120901|2012-08-09 09:00,9,101.04,101.19,100.99,101.11,1026
20120901|2012-08-09 09:30,9,101.11,101.11,100.86,101,396
20120901|2012-08-09 10:00,9,100.99,101.01,100.73,100.78,889
20120901|2012-08-09 10:30,9,100.8,100.8,100.71,100.77,182
20120901|2012-08-09 11:00,9,100.75,100.77,100.72,100.77,45
20120901|2012-08-09 11:30,9,100.8,100.85,100.74,100.85,26
20120901|2012-08-10 01:00,10,100.86,100.86,100.67,100.74,196
20120901|2012-08-10 01:30,10,100.76,100.79,100.56,100.56,181
20120901|2012-08-10 02:00,10,100.59,100.72,100.25,100.28,546
20120901|2012-08-10 02:30,10,100.28,100.55,100.2,100.52,877
20120901|2012-08-10 03:00,10,100.55,100.67,100.37,100.57,438
20120901|2012-08-10 03:30,10,100.62,100.83,100.56,100.61,783
20120901|2012-08-10 04:00,10,100.64,100.66,100.56,100.56,252
20120901|2012-08-10 04:30,10,100.54,100.66,100.4,100.47,846
20120901|2012-08-10 05:00,10,100.47,100.53,100.37,100.44,451
20120901|2012-08-10 05:30,10,100.42,100.61,100.35,100.6,589
20120901|2012-08-10 06:00,10,100.6,100.71,100.54,100.59,553
20120901|2012-08-10 06:30,10,100.57,100.6,100.47,100.58,47
20120901|2012-08-10 07:00,10,100.58,100.62,100.5,100.59,183
20120901|2012-08-10 07:30,10,100.57,100.65,100.45,100.64,254
20120901|2012-08-10 08:00,10,100.62,100.66,100.3,100.3,534
20120901|2012-08-10 08:30,10,100.31,100.36,100.11,100.27,736
20120901|2012-08-10 09:00,10,100.3,100.5,100.23,100.4,346
20120901|2012-08-10 09:30,10,100.4,100.48,100.31,100.46,447
20120901|2012-08-10 10:00,10,100.43,100.44,100.34,100.4,418
20120901|2012-08-10 10:30,10,100.38,100.39,100.3,100.31,53
20120901|2012-08-10 11:00,10,100.33,100.42,100.33,100.42,6
20120901|2012-08-10 11:30,10,100.32,100.32,100.3,100.3,8
20120901|2012-08-13 01:00,13,100.46,100.52,100.13,100.24,62
20120901|2012-08-13 01:30,13,100.29,100.39,100.29,100.33,15
20120901|2012-08-13 02:00,13,100.33,100.71,100.25,100.56,345
20120901|2012-08-13 02:30,13,100.54,100.55,100.21,100.37,364
20120901|2012-08-13 03:00,13,100.37,100.54,100.33,100.47,238
20120901|2012-08-13 03:30,13,100.51,100.61,100.4,100.52,217
20120901|2012-08-13 04:00,13,100.54,100.66,100.54,100.64,431
20120901|2012-08-13 04:30,13,100.6,100.65,100.5,100.6,416
20120901|2012-08-13 05:00,13,100.6,100.85,100.6,100.82,620
20120901|2012-08-13 05:30,13,100.8,100.85,100.73,100.79,181
20120901|2012-08-13 06:00,13,100.8,100.94,100.58,100.64,480
20120901|2012-08-13 06:30,13,100.68,100.72,100.65,100.7,116
20120901|2012-08-13 07:00,13,100.73,100.75,100.64,100.69,78
20120901|2012-08-13 07:30,13,100.69,100.75,100.52,100.57,203
20120901|2012-08-13 08:00,13,100.54,100.57,100.4,100.47,422
20120901|2012-08-13 08:30,13,100.46,100.57,100.44,100.44,485
20120901|2012-08-13 09:00,13,100.46,100.5,100.34,100.39,282
20120901|2012-08-13 09:30,13,100.38,100.45,100.31,100.38,300
20120901|2012-08-13 10:00,13,100.4,100.55,100.4,100.55,379
20120901|2012-08-13 10:30,13,100.55,100.55,100.34,100.4,134
20120901|2012-08-13 11:00,13,100.36,100.39,100.34,100.34,9
20120901|2012-08-13 11:30,13,100.37,100.4,100.37,100.37,13
20120901|2012-08-14 01:00,14,100.32,100.6,100.22,100.38,312
20120901|2012-08-14 01:30,14,100.4,100.4,100.09,100.11,137
20120901|2012-08-14 02:00,14,100.13,100.3,100.09,100.3,407
20120901|2012-08-14 02:30,14,100.3,100.32,100.1,100.18,529
20120901|2012-08-14 03:00,14,100.19,100.34,100.19,100.31,237
20120901|2012-08-14 03:30,14,100.34,100.34,100.21,100.31,157
20120901|2012-08-14 04:00,14,100.3,100.61,100.19,100.55,581
20120901|2012-08-14 04:30,14,100.53,100.68,100.5,100.58,492
20120901|2012-08-14 05:00,14,100.58,100.67,100.55,100.67,213
20120901|2012-08-14 05:30,14,100.68,100.79,100.64,100.77,347
20120901|2012-08-14 06:00,14,100.76,100.83,100.71,100.74,192
20120901|2012-08-14 06:30,14,100.78,100.85,100.65,100.82,420
20120901|2012-08-14 07:00,14,100.81,100.97,100.81,100.9,622
20120901|2012-08-14 07:30,14,100.94,101.02,100.75,100.93,928
20120901|2012-08-14 08:00,14,100.93,101,100.8,100.87,272
20120901|2012-08-14 08:30,14,100.87,100.98,100.8,100.91,433
20120901|2012-08-14 09:00,14,100.94,100.98,100.79,100.85,580
20120901|2012-08-14 09:30,14,100.84,100.9,100.78,100.9,88
20120901|2012-08-14 10:00,14,100.91,100.96,100.78,100.95,347
20120901|2012-08-14 10:30,14,100.96,101.04,100.96,100.96,85
20120901|2012-08-14 11:00,14,101.02,101.02,100.98,100.98,17
20120901|2012-08-14 11:30,14,101.01,101.04,101.01,101.04,9
20120901|2012-08-14 12:00,14,101.04,101.04,101.04,101.04,1
20120901|2012-08-15 01:00,15,100.79,101.04,100.71,101.04,301
20120901|2012-08-15 01:30,15,101.09,101.11,101.01,101.01,64
20120901|2012-08-15 02:00,15,101.01,101.08,101,101.08,109
20120901|2012-08-15 02:30,15,101.07,101.22,101,101.08,148
20120901|2012-08-15 03:00,15,101.04,101.61,101.04,101.45,587
20120901|2012-08-15 03:30,15,101.45,101.52,101.23,101.3,297
20120901|2012-08-15 04:00,15,101.31,101.49,101.24,101.44,148
20120901|2012-08-15 04:30,15,101.45,101.45,101.24,101.3,145
20120901|2012-08-15 05:00,15,101.29,101.35,101.24,101.35,109
20120901|2012-08-15 05:30,15,101.35,101.36,101.28,101.3,71
20120901|2012-08-15 06:00,15,101.26,101.4,101.13,101.37,271
20120901|2012-08-15 06:30,15,101.32,101.33,101.25,101.25,168
20120901|2012-08-15 07:00,15,101.27,101.4,101.19,101.32,242
20120901|2012-08-15 07:30,15,101.32,101.37,101.21,101.34,128
20120901|2012-08-15 08:00,15,101.34,101.47,101.34,101.4,84
20120901|2012-08-15 08:30,15,101.39,101.5,101.35,101.39,166
20120901|2012-08-15 09:00,15,101.43,101.5,101.39,101.39,420
20120901|2012-08-15 09:30,15,101.39,101.67,101.38,101.43,649
20120901|2012-08-15 10:00,15,101.43,101.5,101.36,101.43,465
20120901|2012-08-15 10:30,15,101.43,101.55,101.41,101.55,77
20120901|2012-08-15 11:00,15,101.49,101.51,101.49,101.51,21
20120901|2012-08-15 11:30,15,101.5,101.5,101.47,101.5,43
20120901|2012-08-16 01:00,16,101.5,101.6,101.3,101.45,82
20120901|2012-08-16 01:30,16,101.43,101.45,101.35,101.36,54
20120901|2012-08-16 02:00,16,101.36,101.39,101.15,101.19,581
20120901|2012-08-16 02:30,16,101.19,101.21,100.92,100.93,828
20120901|2012-08-16 03:00,16,100.91,101.04,100.62,100.79,918
20120901|2012-08-16 03:30,16,100.83,100.87,100.77,100.86,357
20120901|2012-08-16 04:00,16,100.81,101.21,100.81,100.95,1253
20120901|2012-08-16 04:30,16,100.94,100.99,100.87,100.95,174
20120901|2012-08-16 05:00,16,100.95,101.05,100.91,100.94,209
20120901|2012-08-16 05:30,16,100.96,101.06,100.94,100.99,262
20120901|2012-08-16 06:00,16,100.96,100.97,100.89,100.93,317
20120901|2012-08-16 06:30,16,100.96,101.06,100.88,101.06,218
20120901|2012-08-16 07:00,16,101.01,101.1,101.01,101.06,145
20120901|2012-08-16 07:30,16,101.09,101.24,101.07,101.19,337
20120901|2012-08-16 08:00,16,101.18,101.19,101,101.07,769
20120901|2012-08-16 08:30,16,101.07,101.31,101.05,101.24,538
20120901|2012-08-16 09:00,16,101.23,101.35,101.21,101.27,865
20120901|2012-08-16 09:30,16,101.28,101.41,101.22,101.29,291
20120901|2012-08-16 10:00,16,101.3,101.38,101.26,101.31,295
20120901|2012-08-16 10:30,16,101.32,101.42,101.28,101.29,146
20120901|2012-08-16 11:00,16,101.3,101.37,101.28,101.34,56
20120901|2012-08-16 11:30,16,101.36,101.42,101.32,101.34,37
20120901|2012-08-16 16:30,16,101.34,101.34,101.34,101.34,1
20120901|2012-08-17 01:00,17,101.42,101.49,101.32,101.4,135
20120901|2012-08-17 01:30,17,101.4,101.44,101.34,101.35,179
20120901|2012-08-17 02:00,17,101.37,101.56,101.31,101.43,422
20120901|2012-08-17 02:30,17,101.46,101.49,101.23,101.31,592
20120901|2012-08-17 03:00,17,101.35,101.45,101.26,101.43,478
20120901|2012-08-17 03:30,17,101.41,101.54,101.38,101.5,641
20120901|2012-08-17 04:00,17,101.52,101.55,101.44,101.52,501
20120901|2012-08-17 04:30,17,101.51,101.51,101.24,101.39,474
20120901|2012-08-17 05:00,17,101.34,101.41,101.32,101.4,257
20120901|2012-08-17 05:30,17,101.4,101.41,101.21,101.25,346
20120901|2012-08-17 06:00,17,101.2,101.29,101.1,101.15,421
20120901|2012-08-17 06:30,17,101.16,101.22,101.09,101.09,406
20120901|2012-08-17 07:00,17,101.09,101.28,101.06,101.2,327
20120901|2012-08-17 07:30,17,101.2,101.2,101.12,101.13,153
20120901|2012-08-17 08:00,17,101.1,101.22,101.02,101.15,272
20120901|2012-08-17 08:30,17,101.17,101.17,101.06,101.11,198
20120901|2012-08-17 09:00,17,101.12,101.16,101.05,101.09,373
20120901|2012-08-17 09:30,17,101.08,101.25,101.06,101.21,450
20120901|2012-08-17 10:00,17,101.21,101.43,101.21,101.4,569
20120901|2012-08-17 10:30,17,101.45,101.48,101.4,101.46,204
20120901|2012-08-17 11:00,17,101.46,101.49,101.46,101.49,38
20120901|2012-08-17 11:30,17,101.46,101.46,101.45,101.45,5
20120901|2012-08-20 01:00,20,101.56,101.8,101.56,101.77,243
20120901|2012-08-20 01:30,20,101.76,102.04,101.75,102.02,713
20120901|2012-08-20 02:00,20,102.02,102.04,101.81,101.85,748
20120901|2012-08-20 02:30,20,101.86,101.97,101.7,101.97,751
20120901|2012-08-20 03:00,20,101.97,101.99,101.79,101.92,608
20120901|2012-08-20 03:30,20,101.88,102.09,101.88,101.95,648
20120901|2012-08-20 04:00,20,101.97,102.12,101.88,101.92,800
20120901|2012-08-20 04:30,20,101.96,102,101.66,101.77,1086
20120901|2012-08-20 05:00,20,101.78,101.81,101.6,101.81,533
20120901|2012-08-20 05:30,20,101.82,101.9,101.72,101.77,153
20120901|2012-08-20 06:00,20,101.74,101.74,101.52,101.61,596
20120901|2012-08-20 06:30,20,101.61,101.71,101.61,101.65,394
20120901|2012-08-20 07:00,20,101.65,101.65,101.39,101.4,257
20120901|2012-08-20 07:30,20,101.38,101.4,101.2,101.35,836
20120901|2012-08-20 08:00,20,101.33,101.42,101.3,101.38,284
20120901|2012-08-20 08:30,20,101.4,101.49,101.35,101.39,545
20120901|2012-08-20 09:00,20,101.37,101.46,101.31,101.44,654
20120901|2012-08-20 09:30,20,101.44,101.55,101.42,101.5,242
20120901|2012-08-20 10:00,20,101.47,101.53,101.44,101.47,256
20120901|2012-08-20 10:30,20,101.49,101.6,101.49,101.54,150
20120901|2012-08-20 11:00,20,101.55,101.56,101.48,101.51,14
20120901|2012-08-20 11:30,20,101.52,101.59,101.48,101.59,32
20120901|2012-08-20 16:00,20,101.59,101.59,101.59,101.59,4
20120901|2012-08-21 01:00,21,101.44,101.83,101.43,101.69,94
20120901|2012-08-21 01:30,21,101.69,101.86,101.69,101.83,210
20120901|2012-08-21 02:00,21,101.83,101.9,101.7,101.85,849
20120901|2012-08-21 02:30,21,101.86,101.87,101.66,101.66,796
20120901|2012-08-21 03:00,21,101.65,101.92,101.58,101.92,707
20120901|2012-08-21 03:30,21,101.91,101.91,101.61,101.82,1034
20120901|2012-08-21 04:00,21,101.8,102.04,101.76,102.01,1502
20120901|2012-08-21 04:30,21,102.02,102.07,101.93,102.06,827
20120901|2012-08-21 05:00,21,102.07,102.25,102.04,102.2,614
20120901|2012-08-21 05:30,21,102.2,102.32,102.17,102.29,571
20120901|2012-08-21 06:00,21,102.29,102.32,102.07,102.16,446
20120901|2012-08-21 06:30,21,102.16,102.21,102.11,102.2,150
20120901|2012-08-21 07:00,21,102.21,102.21,102.07,102.08,393
20120901|2012-08-21 07:30,21,102.09,102.17,102.09,102.14,292
20120901|2012-08-21 08:00,21,102.13,102.21,102.12,102.18,672
20120901|2012-08-21 08:30,21,102.14,102.3,102.12,102.29,745
20120901|2012-08-21 09:00,21,102.3,102.45,102.27,102.42,1418
20120901|2012-08-21 09:30,21,102.41,102.44,102.31,102.38,384
20120901|2012-08-21 10:00,21,102.35,102.55,102.35,102.55,591
20120901|2012-08-21 10:30,21,102.55,102.55,102.41,102.42,197
20120901|2012-08-21 11:00,21,102.46,102.57,102.46,102.56,164
20120901|2012-08-21 11:30,21,102.57,102.69,102.57,102.57,66
20120901|2012-08-22 01:00,22,102.2,102.45,102.15,102.28,570
20120901|2012-08-22 01:30,22,102.28,102.35,102.27,102.32,293
20120901|2012-08-22 02:00,22,102.36,102.47,102.2,102.36,841
20120901|2012-08-22 02:30,22,102.35,102.58,102.33,102.57,523
20120901|2012-08-22 03:00,22,102.57,102.95,102.53,102.86,1192
20120901|2012-08-22 03:30,22,102.88,103.16,102.88,103.07,1858
20120901|2012-08-22 04:00,22,103.08,103.08,102.82,102.88,873
20120901|2012-08-22 04:30,22,102.87,102.89,102.74,102.83,628
20120901|2012-08-22 05:00,22,102.84,102.89,102.78,102.82,388
20120901|2012-08-22 05:30,22,102.82,102.86,102.63,102.68,657
20120901|2012-08-22 06:00,22,102.64,102.65,102.5,102.5,731
20120901|2012-08-22 06:30,22,102.51,102.71,102.46,102.6,1076
20120901|2012-08-22 07:00,22,102.62,102.8,102.62,102.67,245
20120901|2012-08-22 07:30,22,102.65,102.7,102.38,102.7,1533
20120901|2012-08-22 08:00,22,102.7,102.7,102.47,102.47,653
20120901|2012-08-22 08:30,22,102.46,102.57,102.34,102.45,1199
20120901|2012-08-22 09:00,22,102.46,102.5,102.4,102.47,457
20120901|2012-08-22 09:30,22,102.49,102.7,102.47,102.6,815
20120901|2012-08-22 10:00,22,102.58,102.6,102.39,102.48,1364
20120901|2012-08-22 10:30,22,102.49,102.5,102.44,102.44,241
20120901|2012-08-22 11:00,22,102.49,102.49,102.45,102.49,23
20120901|2012-08-22 11:30,22,102.48,102.52,102.4,102.52,101
20120901|2012-08-23 01:00,23,102.43,102.62,102.43,102.5,254
20120901|2012-08-23 01:30,23,102.5,102.6,102.47,102.58,113
20120901|2012-08-23 02:00,23,102.58,102.8,102.57,102.7,484
20120901|2012-08-23 02:30,23,102.7,102.8,102.12,102.17,743
20120901|2012-08-23 03:00,23,102.15,102.29,101.85,101.9,1579
20120901|2012-08-23 03:30,23,101.9,102.02,101.76,102.01,1222
20120901|2012-08-23 04:00,23,101.99,102.11,101.95,102.01,699
20120901|2012-08-23 04:30,23,101.99,102.29,101.95,102.24,756
20120901|2012-08-23 05:00,23,102.24,102.29,102.1,102.25,775
20120901|2012-08-23 05:30,23,102.27,102.47,102.2,102.39,746
20120901|2012-08-23 06:00,23,102.4,102.6,102.28,102.5,1304
20120901|2012-08-23 06:30,23,102.5,102.56,102.31,102.42,702
20120901|2012-08-23 07:00,23,102.42,102.47,102.25,102.29,900
20120901|2012-08-23 07:30,23,102.26,102.38,102.2,102.35,441
20120901|2012-08-23 08:00,23,102.31,102.35,102.19,102.24,510
20120901|2012-08-23 08:30,23,102.24,102.25,102.13,102.22,856
20120901|2012-08-23 09:00,23,102.22,102.33,102.22,102.27,644
20120901|2012-08-23 09:30,23,102.25,102.46,102.14,102.36,1173
20120901|2012-08-23 10:00,23,102.36,102.42,102.15,102.16,984
20120901|2012-08-23 10:30,23,102.19,102.2,102.1,102.13,585
20120901|2012-08-23 11:00,23,102.14,102.18,102.09,102.16,146
20120901|2012-08-23 11:30,23,102.16,102.18,102.14,102.18,65
20120901|2012-08-24 01:00,24,102,102.25,101.9,102.14,180
20120901|2012-08-24 01:30,24,102.14,102.21,102.08,102.18,29
20120901|2012-08-24 02:00,24,102.21,102.4,102.15,102.2,409
20120901|2012-08-24 02:30,24,102.19,102.25,102.13,102.15,126
20120901|2012-08-24 03:00,24,102.19,102.24,102.12,102.12,324
20120901|2012-08-24 03:30,24,102.14,102.17,101.91,101.97,1001
20120901|2012-08-24 04:00,24,101.96,102.1,101.85,101.86,677
20120901|2012-08-24 04:30,24,101.86,101.93,101.83,101.9,509
20120901|2012-08-24 05:00,24,101.91,101.95,101.85,101.9,489
20120901|2012-08-24 05:30,24,101.89,101.89,101.7,101.8,542
20120901|2012-08-24 06:00,24,101.82,101.85,101.38,101.46,1463
20120901|2012-08-24 06:30,24,101.45,101.49,101.21,101.44,689
20120901|2012-08-24 07:00,24,101.43,101.76,101.43,101.73,669
20120901|2012-08-24 07:30,24,101.74,101.76,101.43,101.53,849
20120901|2012-08-24 08:00,24,101.53,101.76,101.47,101.72,474
20120901|2012-08-24 08:30,24,101.73,101.85,101.67,101.68,604
20120901|2012-08-24 09:00,24,101.69,101.71,101.46,101.48,983
20120901|2012-08-24 09:30,24,101.47,101.74,101.47,101.65,279
20120901|2012-08-24 10:00,24,101.62,102.19,101.56,102.07,1431
20120901|2012-08-24 10:30,24,102.07,102.2,102,102.13,332
20120901|2012-08-24 11:00,24,102.12,102.18,102.06,102.17,126
20120901|2012-08-24 11:30,24,102.15,102.24,102.15,102.24,71
20120901|2012-08-27 01:00,27,102.27,102.39,102.01,102.2,123
20120901|2012-08-27 01:30,27,102.2,102.23,102.11,102.2,103
20120901|2012-08-27 02:00,27,102.18,102.33,102.13,102.13,482
20120901|2012-08-27 02:30,27,102.13,102.22,102.08,102.21,479
20120901|2012-08-27 03:00,27,102.21,102.28,102.18,102.24,263
20120901|2012-08-27 03:30,27,102.22,102.23,102.12,102.21,256
20120901|2012-08-27 04:00,27,102.2,102.25,102.1,102.23,250
20120901|2012-08-27 04:30,27,102.22,102.25,102.09,102.11,166
20120901|2012-08-27 05:00,27,102.12,102.2,102.12,102.13,255
20120901|2012-08-27 05:30,27,102.15,102.25,102.08,102.24,221
20120901|2012-08-27 06:00,27,102.22,102.22,102.08,102.11,135
20120901|2012-08-27 06:30,27,102.09,102.15,102.04,102.12,125
20120901|2012-08-27 07:00,27,102.12,102.16,102.08,102.13,170
20120901|2012-08-27 07:30,27,102.13,102.2,102.13,102.16,96
20120901|2012-08-27 08:00,27,102.19,102.23,102.17,102.22,253
20120901|2012-08-27 08:30,27,102.24,102.24,102.15,102.17,196
20120901|2012-08-27 09:00,27,102.17,102.28,102.17,102.25,407
20120901|2012-08-27 09:30,27,102.25,102.29,102.2,102.2,154
20120901|2012-08-27 10:00,27,102.2,102.24,102.01,102.09,428
20120901|2012-08-27 10:30,27,102.06,102.18,102.05,102.1,48
20120901|2012-08-27 11:00,27,102.1,102.22,102.08,102.22,65
20120901|2012-08-27 11:30,27,102.24,102.31,102.24,102.31,26
20120901|2012-08-28 01:00,28,102.11,102.11,101.71,101.86,342
20120901|2012-08-28 01:30,28,101.92,102.01,101.9,102.01,352
20120901|2012-08-28 02:00,28,101.96,102.24,101.92,101.93,540
20120901|2012-08-28 02:30,28,101.92,101.95,101.81,101.91,1025
20120901|2012-08-28 03:00,28,101.88,101.95,101.86,101.91,384
20120901|2012-08-28 03:30,28,101.91,101.99,101.88,101.95,477
20120901|2012-08-28 04:00,28,101.93,102.1,101.89,101.9,930
20120901|2012-08-28 04:30,28,101.93,101.93,101.75,101.77,966
20120901|2012-08-28 05:00,28,101.79,101.9,101.75,101.86,474
20120901|2012-08-28 05:30,28,101.82,101.85,101.78,101.78,104
20120901|2012-08-28 06:00,28,101.79,101.87,101.74,101.87,383
20120901|2012-08-28 06:30,28,101.87,101.87,101.77,101.78,268
20120901|2012-08-28 07:00,28,101.77,101.77,101.46,101.57,1842
20120901|2012-08-28 07:30,28,101.58,101.59,101.47,101.5,642
20120901|2012-08-28 08:00,28,101.5,101.6,101.26,101.38,1284
20120901|2012-08-28 08:30,28,101.41,101.49,101.36,101.4,1071
20120901|2012-08-28 09:00,28,101.41,101.48,101.36,101.4,810
20120901|2012-08-28 09:30,28,101.41,101.47,101.37,101.44,1084
20120901|2012-08-28 10:00,28,101.42,101.45,101.3,101.32,509
20120901|2012-08-28 10:30,28,101.32,101.35,101.11,101.26,311
20120901|2012-08-28 11:00,28,101.22,101.33,101.22,101.26,47
20120901|2012-08-28 11:30,28,101.28,101.4,101.28,101.4,146
20120901|2012-08-29 01:00,29,101.34,101.34,100.75,100.97,432
20120901|2012-08-29 01:30,29,100.93,101.07,100.93,101.04,216
20120901|2012-08-29 02:00,29,101.01,101.23,100.98,101.09,555
20120901|2012-08-29 02:30,29,101.1,101.12,100.95,101.08,1317
20120901|2012-08-29 03:00,29,101.05,101.17,100.95,101.17,849
20120901|2012-08-29 03:30,29,101.18,101.29,101.05,101.17,742
20120901|2012-08-29 04:00,29,101.21,101.41,101.11,101.4,1380
20120901|2012-08-29 04:30,29,101.4,101.52,101.38,101.5,1020
20120901|2012-08-29 05:00,29,101.49,101.56,101.4,101.49,1091
20120901|2012-08-29 05:30,29,101.48,101.57,101.47,101.54,349
20120901|2012-08-29 06:00,29,101.54,101.54,101.32,101.4,355
20120901|2012-08-29 06:30,29,101.33,101.44,101.33,101.43,452
20120901|2012-08-29 07:00,29,101.43,101.46,101.34,101.42,251
20120901|2012-08-29 07:30,29,101.4,101.71,101.39,101.54,1039
20120901|2012-08-29 08:00,29,101.54,101.61,101.49,101.58,677
20120901|2012-08-29 08:30,29,101.6,101.98,101.6,101.75,1605
20120901|2012-08-29 09:00,29,101.8,101.96,101.76,101.82,648
20120901|2012-08-29 09:30,29,101.79,101.95,101.75,101.78,438
20120901|2012-08-29 10:00,29,101.75,101.78,101.65,101.73,603
20120901|2012-08-29 10:30,29,101.74,101.78,101.71,101.75,116
20120901|2012-08-29 11:00,29,101.76,101.8,101.71,101.76,207
20120901|2012-08-29 11:30,29,101.74,101.79,101.74,101.76,158
20120901|2012-08-30 01:00,30,101.67,101.8,101.4,101.51,552
20120901|2012-08-30 01:30,30,101.51,101.54,101.38,101.45,276
20120901|2012-08-30 02:00,30,101.43,101.54,101.23,101.3,1456
20120901|2012-08-30 02:30,30,101.32,101.67,101.28,101.56,1373
20120901|2012-08-30 03:00,30,101.54,101.55,101.3,101.48,1558
20120901|2012-08-30 03:30,30,101.48,101.53,101.31,101.43,5610
20120901|2012-08-30 04:00,30,101.43,102,101.43,101.8,4345
20120901|2012-08-30 04:30,30,101.79,101.88,101.68,101.78,1552
20120901|2012-08-30 05:00,30,101.78,101.78,101.51,101.57,1156
20120901|2012-08-30 05:30,30,101.57,101.66,101.55,101.63,310
20120901|2012-08-30 06:00,30,101.63,101.68,101.55,101.62,324
20120901|2012-08-30 06:30,30,101.62,101.62,101.53,101.54,164
20120901|2012-08-30 07:00,30,101.54,101.62,101.53,101.54,325
20120901|2012-08-30 07:30,30,101.53,101.61,101.53,101.57,428
20120901|2012-08-30 08:00,30,101.59,101.72,101.53,101.71,710
20120901|2012-08-30 08:30,30,101.69,101.72,101.62,101.66,614
20120901|2012-08-30 09:00,30,101.66,101.7,101.63,101.64,716
20120901|2012-08-30 09:30,30,101.65,101.66,101.51,101.63,683
20120901|2012-08-30 10:00,30,101.59,101.67,101.59,101.64,519
20120901|2012-08-30 10:30,30,101.65,101.7,101.62,101.62,194
20120901|2012-08-30 11:00,30,101.65,101.65,101.58,101.58,11
20120901|2012-08-30 11:30,30,101.64,101.64,101.57,101.57,59
20120901|2012-08-30 16:30,30,101.57,101.57,101.57,101.57,4
20120901|2012-08-31 01:00,31,101.51,101.69,101.51,101.59,73
20120901|2012-08-31 01:30,31,101.59,101.69,101.56,101.69,1510
20120901|2012-08-31 02:00,31,101.67,101.7,101.45,101.5,647
20120901|2012-08-31 02:30,31,101.52,101.56,101.4,101.5,669
20120901|2012-08-31 03:00,31,101.49,101.76,101.49,101.68,2010
20120901|2012-08-31 03:30,31,101.65,101.68,101.49,101.66,677
20120901|2012-08-31 04:00,31,101.65,101.65,101.47,101.5,436
20120901|2012-08-31 04:30,31,101.5,101.53,101.41,101.43,719
20120901|2012-08-31 05:00,31,101.44,101.7,101.35,101.6,1240
20120901|2012-08-31 05:30,31,101.61,101.71,101.58,101.59,1020
20120901|2012-08-31 06:00,31,101.58,101.62,101.53,101.57,584
20120901|2012-08-31 06:30,31,101.57,101.65,101.54,101.63,389
20120901|2012-08-31 07:00,31,101.6,101.68,101.57,101.6,534
20120901|2012-08-31 07:30,31,101.6,101.69,101.58,101.64,963
20120901|2012-08-31 08:00,31,101.62,101.63,101.54,101.6,1274
20120901|2012-08-31 08:30,31,101.63,101.68,101.47,101.48,744
20120901|2012-08-31 09:00,31,101.47,101.59,101.14,101.2,1252
20120901|2012-08-31 09:30,31,101.18,101.26,101.03,101.2,1651
20120901|2012-08-31 10:00,31,101.15,101.23,100.93,101,1811
20120901|2012-08-31 10:30,31,101,101.21,100.96,101.19,548
20120901|2012-08-31 11:00,31,101.16,101.19,101.09,101.09,219
20120901|2012-08-31 11:30,31,101.09,101.09,101.01,101.02,61
20120901|2012-09-03 01:00,3,101.35,101.39,101.07,101.31,110
20120901|2012-09-03 01:30,3,101.27,101.36,101.25,101.25,145
20120901|2012-09-03 02:00,3,101.25,101.35,101.22,101.3,361
20120901|2012-09-03 02:30,3,101.32,101.56,101.28,101.45,459
20120901|2012-09-03 03:00,3,101.44,101.52,101.43,101.48,419
20120901|2012-09-03 03:30,3,101.49,101.52,101.41,101.5,438
20120901|2012-09-03 04:00,3,101.5,101.52,101.26,101.34,545
20120901|2012-09-03 04:30,3,101.35,101.37,101.22,101.32,520
20120901|2012-09-03 05:00,3,101.3,101.41,101.29,101.39,257
20120901|2012-09-03 05:30,3,101.37,101.43,101.35,101.4,270
20120901|2012-09-03 06:00,3,101.39,101.48,101.39,101.46,285
20120901|2012-09-03 06:30,3,101.48,101.53,101.44,101.5,556
20120901|2012-09-03 07:00,3,101.51,101.58,101.41,101.42,393
20120901|2012-09-03 07:30,3,101.42,101.44,101.37,101.37,196
20120901|2012-09-03 08:00,3,101.38,101.39,101.35,101.39,136
20120901|2012-09-03 08:30,3,101.39,101.49,101.38,101.49,216
20120901|2012-09-03 09:00,3,101.48,101.5,101.44,101.49,364
20120901|2012-09-03 09:30,3,101.51,101.62,101.46,101.58,664
20120901|2012-09-03 10:00,3,101.58,101.77,101.57,101.74,1114
20120901|2012-09-03 10:30,3,101.75,101.86,101.7,101.74,391
20120901|2012-09-03 11:00,3,101.74,101.77,101.71,101.71,52
20120901|2012-09-03 11:30,3,101.75,101.8,101.75,101.8,49
20120901|2012-09-03 12:00,3,101.78,101.78,101.78,101.78,1
20120901|2012-09-04 01:00,4,101.78,102.11,101.35,102.06,425
20120901|2012-09-04 01:30,4,102.08,102.37,102.05,102.2,659
20120901|2012-09-04 02:00,4,102.19,102.19,101.93,102.01,1073
20120901|2012-09-04 02:30,4,102,102.1,101.95,102.03,1353
20120901|2012-09-04 03:00,4,102.04,102.16,101.88,102.13,1116
20120901|2012-09-04 03:30,4,102.12,102.23,102,102.13,772
20120901|2012-09-04 04:00,4,102.13,102.19,102.07,102.09,629
20120901|2012-09-04 04:30,4,102.1,102.26,102.06,102.16,986
20120901|2012-09-04 05:00,4,102.2,102.37,102.13,102.35,1042
20120901|2012-09-04 05:30,4,102.32,102.33,102.08,102.1,1243
20120901|2012-09-04 06:00,4,102.14,102.27,102.12,102.2,161
20120901|2012-09-04 06:30,4,102.24,102.28,102.18,102.28,137
20120901|2012-09-04 07:00,4,102.29,102.37,102.26,102.32,472
20120901|2012-09-04 07:30,4,102.3,102.38,102.25,102.35,621
20120901|2012-09-04 08:00,4,102.35,102.62,102.32,102.5,1478
20120901|2012-09-04 08:30,4,102.49,102.68,102.48,102.63,1033
20120901|2012-09-04 09:00,4,102.64,102.79,102.54,102.59,1450
20120901|2012-09-04 09:30,4,102.56,102.84,102.52,102.52,1123
20120901|2012-09-04 10:00,4,102.52,102.56,102.47,102.51,706
20120901|2012-09-04 10:30,4,102.5,102.55,102.49,102.51,95
20120901|2012-09-04 11:00,4,102.5,102.53,102.5,102.53,48
20120901|2012-09-04 11:30,4,102.48,102.58,102.48,102.5,11
20120901|2012-09-04 12:00,4,102.53,102.53,102.53,102.53,1
20120901|2012-09-04 16:00,4,102.53,102.53,102.53,102.53,1
20120901|2012-09-04 16:30,4,102.53,102.53,102.53,102.53,2
20120901|2012-09-05 01:00,5,102.5,102.68,102.37,102.41,108
20120901|2012-09-05 01:30,5,102.5,102.55,102.36,102.45,316
20120901|2012-09-05 02:00,5,102.38,102.7,102.34,102.5,486
20120901|2012-09-05 02:30,5,102.5,102.66,102.46,102.48,505
20120901|2012-09-05 03:00,5,102.48,102.54,102.08,102.14,695
20120901|2012-09-05 03:30,5,102.15,102.29,102.11,102.23,332
20120901|2012-09-05 04:00,5,102.23,102.51,102.22,102.43,549
20120901|2012-09-05 04:30,5,102.45,102.67,102.42,102.66,492
20120901|2012-09-05 05:00,5,102.66,102.69,102.56,102.61,168
20120901|2012-09-05 05:30,5,102.65,102.83,102.65,102.83,177
20120901|2012-09-05 06:00,5,102.84,102.95,102.82,102.86,429
20120901|2012-09-05 06:30,5,102.9,102.93,102.83,102.85,172
20120901|2012-09-05 07:00,5,102.87,103.17,102.87,103.16,641
20120901|2012-09-05 07:30,5,103.18,103.54,103.18,103.46,765
20120901|2012-09-05 08:00,5,103.46,103.62,103.46,103.49,305
20120901|2012-09-05 08:30,5,103.5,103.53,103.15,103.21,361
20120901|2012-09-05 09:00,5,103.2,103.38,103.18,103.36,313
20120901|2012-09-05 09:30,5,103.33,103.65,103.32,103.56,489
20120901|2012-09-05 10:00,5,103.56,103.76,103.52,103.76,341
20120901|2012-09-05 10:30,5,103.72,103.86,103.71,103.74,158
20120901|2012-09-05 11:00,5,103.79,103.89,103.79,103.89,67
20120901|2012-09-05 11:30,5,103.88,103.88,103.77,103.77,82
20120901|2012-09-05 16:30,5,103.77,103.77,103.77,103.77,3
20120901|2012-09-06 01:00,6,103.95,104.04,103.88,103.88,31
20120901|2012-09-06 01:30,6,103.89,104.06,103.89,104.04,26
20120901|2012-09-06 02:00,6,103.97,103.98,103.81,103.84,40
20120901|2012-09-06 02:30,6,103.84,104,103.84,104,38
20120901|2012-09-06 03:00,6,104.08,104.36,104.08,104.34,58
20120901|2012-09-06 03:30,6,104.53,104.53,104.13,104.13,33
20120901|2012-09-06 04:00,6,104.21,104.21,104.2,104.21,10
20120901|2012-09-06 04:30,6,104.09,104.14,104.06,104.06,59
20120901|2012-09-06 05:00,6,103.79,103.83,103.72,103.75,46
20121201|2012-06-18 07:30,18,96.8,96.8,96.8,96.8,1
20121201|2012-06-19 16:00,19,96.8,96.8,96.8,96.8,2
20121201|2012-06-19 16:30,19,96.8,96.8,96.8,96.8,1
20121201|2012-06-20 06:00,20,97.82,97.82,97.82,97.82,2
20121201|2012-06-20 06:30,20,97.82,97.82,97.82,97.82,1
20121201|2012-06-20 08:00,20,97.82,98.65,97.82,98.14,5
20121201|2012-06-20 08:30,20,98.14,98.14,98.14,98.14,2
20121201|2012-06-20 16:30,20,98.14,98.14,98.14,98.14,4
20121201|2012-06-21 01:30,21,98.14,98.14,98.14,98.14,2
20121201|2012-06-21 03:30,21,98.14,98.14,98.14,98.14,2
20121201|2012-06-21 15:30,21,98.14,98.14,98.14,98.14,2
20121201|2012-06-22 03:30,22,98.5,98.5,97.7,97.7,3
20121201|2012-06-22 08:30,22,98.8,98.8,98.8,98.8,1
20121201|2012-06-22 15:30,22,98.8,98.8,98.8,98.8,1
20121201|2012-06-27 08:30,27,95.64,95.64,95.64,95.64,2
20121201|2012-06-27 09:00,27,95.64,95.64,95.64,95.64,1
20121201|2012-06-27 09:30,27,95.59,95.59,95.59,95.59,1
20121201|2012-06-27 11:00,27,95.59,95.59,95.59,95.59,1
20121201|2012-06-28 08:00,28,95.14,95.14,95.14,95.14,1
20121201|2012-06-29 02:30,29,95.13,95.13,95.13,95.13,3
20121201|2012-06-29 09:00,29,95.13,95.13,95.13,95.13,3
20121201|2012-07-02 02:30,2,99.2,99.2,99.2,99.2,3
20121201|2012-07-02 03:00,2,99.27,99.27,99.27,99.27,1
20121201|2012-07-02 04:30,2,98.85,98.85,98.85,98.85,1
20121201|2012-07-03 06:00,3,98.85,98.85,98.85,98.85,1
20121201|2012-07-03 10:00,3,99.8,99.8,99.8,99.8,2
20121201|2012-07-03 15:30,3,99.8,99.8,99.8,99.8,1
20121201|2012-07-04 03:00,4,99.45,99.45,99.45,99.45,2
20121201|2012-07-04 08:00,4,99.02,99.02,99.02,99.02,1
20121201|2012-07-05 01:00,5,98.68,98.68,98.68,98.68,2
20121201|2012-07-05 08:30,5,98.68,98.68,98.68,98.68,1
20121201|2012-07-05 09:00,5,97,97,97,97,2
20121201|2012-07-05 16:30,5,97,97,97,97,2
20121201|2012-07-06 04:00,6,97,97,97,97,1
20121201|2012-07-09 03:00,9,95.95,95.95,95.95,95.95,1
20121201|2012-07-10 01:30,10,95.95,95.95,95.95,95.95,1
20121201|2012-07-10 04:30,10,97.41,97.41,97.41,97.41,2
20121201|2012-07-10 10:30,10,97.52,97.52,97.52,97.52,1
20121201|2012-07-11 01:00,11,97.52,97.52,97.52,97.52,1
20121201|2012-07-11 02:30,11,97.9,97.9,97.9,97.9,1
20121201|2012-07-13 01:00,13,97.9,97.9,97.9,97.9,1
20121201|2012-07-13 06:00,13,97.9,97.9,97.9,97.9,1
20121201|2012-07-13 08:00,13,97.9,97.9,97.9,97.9,1
20121201|2012-07-13 09:00,13,97.52,97.52,97.45,97.45,3
20121201|2012-07-16 09:00,16,96.02,96.02,96.02,96.02,2
20121201|2012-07-16 11:30,16,96.02,96.02,96.02,96.02,1
20121201|2012-07-17 10:30,17,96.02,96.02,96.02,96.02,1
20121201|2012-07-19 01:00,19,96.65,96.65,96.65,96.65,2
20121201|2012-07-19 01:30,19,96.65,96.65,96.65,96.65,1
20121201|2012-07-19 05:30,19,97.35,97.35,97.35,97.35,1
20121201|2012-07-19 08:30,19,97.08,97.08,97.08,97.08,1
20121201|2012-07-19 10:30,19,97.22,97.22,97.22,97.22,1
20121201|2012-07-19 22:00,20,97.22,97.22,97.22,97.22,1
20121201|2012-07-20 02:30,20,97.4,97.4,97.4,97.4,2
20121201|2012-07-20 03:30,20,97.28,97.28,97.28,97.28,1
20121201|2012-07-20 07:00,20,96.22,96.22,96.22,96.22,1
20121201|2012-07-20 09:30,20,96.22,96.22,96.22,96.22,1
20121201|2012-07-20 15:30,20,96.22,96.22,96.22,96.22,1
20121201|2012-07-23 06:00,23,94.79,94.79,94.79,94.79,2
20121201|2012-07-23 08:00,23,94.79,94.79,94.79,94.79,1
20121201|2012-07-23 11:00,23,94.79,94.79,94.79,94.79,1
20121201|2012-07-24 03:00,24,94.15,94.15,94.15,94.15,2
20121201|2012-07-24 05:00,24,93.96,93.96,93.96,93.96,2
20121201|2012-07-24 10:30,24,93,93,93,93,1
20121201|2012-07-24 11:30,24,93,93,93,93,1
20121201|2012-07-25 01:30,25,92.4,92.4,92.4,92.4,2
20121201|2012-07-25 02:30,25,93.5,93.5,93.5,93.5,1
20121201|2012-07-25 03:00,25,93.5,93.5,93.5,93.5,1
20121201|2012-07-25 05:00,25,93.5,93.5,93.5,93.5,1
20121201|2012-07-25 07:00,25,93.5,93.5,93.5,93.5,1
20121201|2012-07-25 07:30,25,93.5,93.92,93.5,93.92,2
20121201|2012-07-25 08:00,25,94.2,94.2,94.2,94.2,1
20121201|2012-07-26 01:30,26,93.95,93.95,93.95,93.95,2
20121201|2012-07-26 02:00,26,94.07,94.5,94.07,94.5,2
20121201|2012-07-26 02:30,26,94.5,94.5,94.44,94.44,2
20121201|2012-07-26 05:30,26,95.41,95.67,95.41,95.67,2
20121201|2012-07-26 06:30,26,96.51,96.59,96.44,96.44,3
20121201|2012-07-26 07:00,26,96.74,96.85,96.74,96.85,2
20121201|2012-07-26 07:30,26,96.73,96.73,96.4,96.4,2
20121201|2012-07-26 09:30,26,96.91,96.91,96.91,96.91,2
20121201|2012-07-26 10:30,26,96.91,96.91,96.91,96.91,2
20121201|2012-07-27 01:30,27,97.61,97.61,97.61,97.61,2
20121201|2012-07-27 02:00,27,97.45,97.45,97.45,97.45,1
20121201|2012-07-27 02:30,27,97.24,97.24,97.24,97.24,1
20121201|2012-07-27 03:00,27,96.92,96.92,96.92,96.92,1
20121201|2012-07-27 03:30,27,96.7,96.7,96.7,96.7,1
20121201|2012-07-27 04:30,27,97.5,97.5,97.5,97.5,1
20121201|2012-07-27 05:00,27,97.51,97.51,97.51,97.51,2
20121201|2012-07-27 05:30,27,98,98,98,98,1
20121201|2012-07-27 06:30,27,98.05,98.05,98.05,98.05,1
20121201|2012-07-27 07:00,27,98.05,98.05,98.05,98.05,1
20121201|2012-07-27 09:00,27,97.45,97.45,97.45,97.45,1
20121201|2012-07-27 10:00,27,97.7,97.7,97.7,97.7,1
20121201|2012-07-27 10:30,27,97.7,97.7,97.7,97.7,1
20121201|2012-07-30 01:00,30,97.89,97.89,97.8,97.8,4
20121201|2012-07-30 03:30,30,97.44,97.44,97.2,97.2,5
20121201|2012-07-30 06:30,30,97.08,97.08,97.08,97.08,1
20121201|2012-07-30 09:00,30,97.5,97.5,97.5,97.5,1
20121201|2012-07-30 09:30,30,97.4,97.4,97.4,97.4,4
20121201|2012-07-31 02:00,31,97,97,97,97,2
20121201|2012-07-31 03:30,31,97.24,97.24,97.24,97.24,2
20121201|2012-07-31 04:00,31,97.53,97.53,97.53,97.53,1
20121201|2012-07-31 09:00,31,97,97,97,97,1
20121201|2012-07-31 09:30,31,97,97,97,97,1
20121201|2012-07-31 11:30,31,96.88,96.88,96.88,96.88,1
20121201|2012-07-31 16:30,31,96.88,96.88,96.88,96.88,2
20121201|2012-08-01 02:00,1,97.45,97.45,97.45,97.45,2
20121201|2012-08-01 03:30,1,97.45,97.45,97.45,97.45,1
20121201|2012-08-01 09:30,1,97.45,97.45,97.45,97.45,1
20121201|2012-08-02 02:00,2,98.1,98.1,98.1,98.1,2
20121201|2012-08-02 03:30,2,98.6,98.6,98.6,98.6,3
20121201|2012-08-02 07:00,2,99,99,99,99,1
20121201|2012-08-02 07:30,2,99.9,99.9,98.1,98.1,7
20121201|2012-08-02 10:00,2,95.68,95.68,95.5,95.5,6
20121201|2012-08-03 02:30,3,95.16,95.29,95.16,95.29,3
20121201|2012-08-03 03:30,3,95.66,95.66,95.66,95.66,1
20121201|2012-08-03 05:30,3,96.89,96.89,96.89,96.89,1
20121201|2012-08-03 07:30,3,96.8,96.8,96.8,96.8,1
20121201|2012-08-03 08:30,3,96.8,96.8,96.8,96.8,1
20121201|2012-08-03 09:00,3,97.39,97.39,97.39,97.39,1
20121201|2012-08-03 09:30,3,97.06,97.06,97.06,97.06,1
20121201|2012-08-03 10:30,3,97,97,97,97,1
20121201|2012-08-03 11:30,3,97.25,97.25,97.25,97.25,1
20121201|2012-08-03 15:30,3,97.25,97.25,97.25,97.25,1
20121201|2012-08-06 09:00,6,97.62,97.62,97.62,97.62,2
20121201|2012-08-06 10:30,6,97.49,97.49,97.49,97.49,1
20121201|2012-08-07 02:30,7,98.06,98.06,98.06,98.06,4
20121201|2012-08-07 03:00,7,97.65,97.65,97.65,97.65,1
20121201|2012-08-07 04:30,7,97.32,97.35,97.32,97.35,25
20121201|2012-08-07 05:00,7,97.5,97.58,97.5,97.58,25
20121201|2012-08-07 05:30,7,98,98,98,98,1
20121201|2012-08-07 07:00,7,98.12,98.12,98.12,98.12,1
20121201|2012-08-07 07:30,7,98.25,98.25,98.25,98.25,1
20121201|2012-08-07 08:00,7,98.24,98.24,98.24,98.24,10
20121201|2012-08-07 08:30,7,98.05,98.05,98.05,98.05,1
20121201|2012-08-08 01:30,8,97.9,97.9,97.9,97.9,3
20121201|2012-08-08 09:00,8,98.01,98.01,98.01,98.01,1
20121201|2012-08-08 09:30,8,98.18,98.18,98.18,98.18,1
20121201|2012-08-08 10:00,8,98.24,98.24,98.24,98.24,1
20121201|2012-08-08 11:00,8,98.24,98.24,98.24,98.24,1
20121201|2012-08-09 01:00,9,98.85,98.85,98.85,98.85,2
20121201|2012-08-09 05:00,9,98.85,98.85,98.85,98.85,1
20121201|2012-08-09 08:30,9,98.55,98.55,98.55,98.55,1
20121201|2012-08-10 01:30,10,98.36,98.36,98.36,98.36,1
20121201|2012-08-13 02:00,13,98.14,98.14,98.14,98.14,2
20121201|2012-08-13 04:30,13,98.19,98.19,98.19,98.19,1
20121201|2012-08-13 09:00,13,98.14,98.14,98.14,98.14,1
20121201|2012-08-13 10:00,13,98.25,98.25,98.25,98.25,2
20121201|2012-08-14 02:00,14,98.25,98.25,98.25,98.25,2
20121201|2012-08-14 04:30,14,98.25,98.25,98.25,98.25,2
20121201|2012-08-14 08:30,14,98.58,98.58,98.58,98.58,1
20121201|2012-08-15 09:30,15,99.29,99.29,99.29,99.29,7
20121201|2012-08-15 10:00,15,99.16,99.16,99.16,99.16,3
20121201|2012-08-16 06:30,16,98.74,98.74,98.74,98.74,10
20121201|2012-08-16 08:30,16,98.99,98.99,98.99,98.99,1
20121201|2012-08-16 10:00,16,99.15,99.15,99.15,99.15,1
20121201|2012-08-17 03:00,17,99,99,99,99,2
20121201|2012-08-17 04:00,17,99.23,99.23,99.23,99.23,1
20121201|2012-08-17 06:30,17,98.9,98.9,98.9,98.9,5
20121201|2012-08-17 10:30,17,99.28,99.28,99.28,99.28,1
20121201|2012-08-20 01:00,20,99.52,99.52,99.52,99.52,2
20121201|2012-08-20 01:30,20,99.52,99.52,99.52,99.52,3
20121201|2012-08-20 06:00,20,99.52,99.52,99.52,99.52,1
20121201|2012-08-20 07:30,20,99.09,99.09,99.09,99.09,1
20121201|2012-08-20 09:00,20,99.04,99.08,99.04,99.08,7
20121201|2012-08-20 10:00,20,99.12,99.12,99.12,99.12,1
20121201|2012-08-20 10:30,20,99.12,99.12,99.12,99.12,1
20121201|2012-08-20 16:00,20,99.12,99.12,99.12,99.12,1
20121201|2012-08-21 02:00,21,99.4,99.4,99.4,99.4,2
20121201|2012-08-21 03:00,21,99.26,99.52,99.26,99.52,6
20121201|2012-08-21 03:30,21,99.38,99.38,99.38,99.38,1
20121201|2012-08-21 04:00,21,99.51,99.64,99.51,99.64,6
20121201|2012-08-21 04:30,21,99.67,99.69,99.67,99.69,2
20121201|2012-08-21 05:00,21,99.71,99.71,99.71,99.71,1
20121201|2012-08-21 07:30,21,99.8,99.8,99.8,99.8,3
20121201|2012-08-21 08:00,21,99.83,99.83,99.83,99.83,2
20121201|2012-08-21 09:00,21,100,100,100,100,1
20121201|2012-08-21 11:30,21,100.2,100.22,100.2,100.22,2
20121201|2012-08-21 17:00,21,100.22,100.22,100.22,100.22,1
20121201|2012-08-22 01:00,22,100.05,100.05,100.05,100.05,3
20121201|2012-08-22 02:00,22,100,100,99.92,99.92,9
20121201|2012-08-22 03:00,22,100.29,100.29,100.29,100.29,1
20121201|2012-08-22 03:30,22,100.76,100.79,100.76,100.79,2
20121201|2012-08-22 05:30,22,100.41,100.41,100.41,100.41,1
20121201|2012-08-22 06:00,22,100.41,100.41,100.22,100.22,2
20121201|2012-08-22 07:30,22,100.37,100.37,100.09,100.35,3
20121201|2012-08-22 08:30,22,100.35,100.35,100.05,100.05,7
20121201|2012-08-22 09:00,22,100.12,100.12,100.12,100.12,1
20121201|2012-08-22 10:00,22,100.13,100.13,100.13,100.13,5
20121201|2012-08-22 18:30,22,100.13,100.13,100.13,100.13,3
20121201|2012-08-23 01:00,23,100.33,100.34,100.33,100.33,5
20121201|2012-08-23 01:30,23,100.22,100.22,100.21,100.21,2
20121201|2012-08-23 02:00,23,100.46,100.46,100.4,100.4,3
20121201|2012-08-23 02:30,23,100.4,100.45,100,100,27
20121201|2012-08-23 08:30,23,99.88,99.88,99.88,99.88,1
20121201|2012-08-23 09:30,23,99.86,100,99.86,100,2
20121201|2012-08-23 10:00,23,99.93,99.93,99.93,99.93,20
20121201|2012-08-23 11:00,23,99.74,99.74,99.74,99.74,3
20121201|2012-08-24 01:00,24,99.74,99.87,99.74,99.87,3
20121201|2012-08-24 02:00,24,99.9,99.9,99.9,99.9,1
20121201|2012-08-24 02:30,24,99.9,99.9,99.78,99.78,3
20121201|2012-08-24 03:30,24,99.75,99.75,99.75,99.75,1
20121201|2012-08-24 04:00,24,99.62,99.65,99.51,99.51,3
20121201|2012-08-24 04:30,24,99.51,99.51,99.5,99.5,5
20121201|2012-08-24 05:00,24,99.5,99.5,99.5,99.5,1
20121201|2012-08-24 05:30,24,99.49,99.49,99.4,99.4,4
20121201|2012-08-24 06:00,24,99.15,99.15,99.15,99.15,3
20121201|2012-08-24 06:30,24,99,99,99,99,1
20121201|2012-08-24 07:00,24,99.36,99.36,99.3,99.3,2
20121201|2012-08-24 07:30,24,99.37,99.37,99.34,99.34,2
20121201|2012-08-24 08:30,24,99.4,99.4,99.4,99.4,1
20121201|2012-08-24 09:00,24,99.3,99.3,99.18,99.18,2
20121201|2012-08-24 09:30,24,99.3,99.3,99.3,99.3,1
20121201|2012-08-24 10:00,24,99.18,99.74,99.18,99.74,2
20121201|2012-08-27 01:00,27,99.73,99.73,99.73,99.73,3
20121201|2012-08-27 02:00,27,99.79,99.82,99.79,99.82,2
20121201|2012-08-27 02:30,27,99.73,99.73,99.73,99.73,1
20121201|2012-08-27 03:00,27,99.85,99.92,99.85,99.9,4
20121201|2012-08-27 03:30,27,99.76,99.76,99.76,99.76,1
20121201|2012-08-27 05:30,27,99.8,99.8,99.8,99.8,1
20121201|2012-08-27 07:30,27,99.76,99.76,99.76,99.76,1
20121201|2012-08-27 08:30,27,99.82,99.82,99.82,99.82,1
20121201|2012-08-27 09:00,27,99.83,99.83,99.83,99.83,1
20121201|2012-08-27 11:00,27,99.88,99.88,99.88,99.88,4
20121201|2012-08-27 18:30,27,99.88,99.88,99.88,99.88,4
20121201|2012-08-28 01:00,28,99.63,99.63,99.63,99.63,2
20121201|2012-08-28 02:00,28,99.64,99.64,99.64,99.64,2
20121201|2012-08-28 02:30,28,99.55,99.55,99.5,99.5,7
20121201|2012-08-28 03:30,28,99.6,99.6,99.55,99.55,2
20121201|2012-08-28 04:00,28,99.59,99.7,99.55,99.55,17
20121201|2012-08-28 04:30,28,99.45,99.45,99.38,99.38,5
20121201|2012-08-28 05:00,28,99.42,99.42,99.42,99.42,65
20121201|2012-08-28 06:00,28,99.38,99.42,99.38,99.42,11
20121201|2012-08-28 06:30,28,99.42,99.42,99.41,99.41,5
20121201|2012-08-28 07:00,28,99.28,99.28,99.11,99.11,30
20121201|2012-08-28 07:30,28,99.13,99.14,99.13,99.14,2
20121201|2012-08-28 08:00,28,99.08,99.18,98.95,98.95,16
20121201|2012-08-28 08:30,28,99,99,99,99,1
20121201|2012-08-28 09:00,28,99.01,99.03,98.99,98.99,7
20121201|2012-08-28 09:30,28,98.98,99.01,98.96,99,59
20121201|2012-08-28 10:30,28,98.87,98.87,98.75,98.8,7
20121201|2012-08-28 11:00,28,98.88,98.9,98.88,98.9,6
20121201|2012-08-29 01:30,29,98.6,98.63,98.6,98.63,10
20121201|2012-08-29 02:00,29,98.61,98.82,98.61,98.78,14
20121201|2012-08-29 02:30,29,98.71,98.71,98.61,98.61,12
20121201|2012-08-29 03:00,29,98.67,98.67,98.65,98.65,41
20121201|2012-08-29 03:30,29,98.75,98.86,98.75,98.84,10
20121201|2012-08-29 04:00,29,98.82,99.03,98.82,99.03,16
20121201|2012-08-29 04:30,29,99.07,99.07,99.02,99.07,6
20121201|2012-08-29 05:00,29,99.1,99.15,99.1,99.15,2
20121201|2012-08-29 07:30,29,99.07,99.18,99.07,99.18,22
20121201|2012-08-29 08:00,29,99.21,99.22,99.17,99.2,105
20121201|2012-08-29 08:30,29,99.38,99.65,99.36,99.45,44
20121201|2012-08-29 09:00,29,99.52,99.58,99.49,99.49,13
20121201|2012-08-29 09:30,29,99.45,99.5,99.45,99.5,14
20121201|2012-08-29 10:00,29,99.4,99.4,99.36,99.36,20
20121201|2012-08-29 10:30,29,99.4,99.4,99.4,99.4,1
20121201|2012-08-30 01:00,30,99.24,99.27,99.08,99.18,25
20121201|2012-08-30 01:30,30,99.18,99.21,99.08,99.08,25
20121201|2012-08-30 02:00,30,99.09,99.14,98.99,98.99,42
20121201|2012-08-30 02:30,30,99,99.24,98.99,99.24,225
20121201|2012-08-30 03:00,30,99.24,99.24,99.01,99.01,2
20121201|2012-08-30 03:30,30,99.13,99.13,99.02,99.13,77
20121201|2012-08-30 04:00,30,99.3,99.59,99.3,99.52,80
20121201|2012-08-30 04:30,30,99.49,99.49,99.44,99.44,68
20121201|2012-08-30 05:00,30,99.3,99.3,99.21,99.21,7
20121201|2012-08-30 05:30,30,99.3,99.3,99.3,99.3,2
20121201|2012-08-30 06:00,30,99.29,99.3,99.29,99.3,19
20121201|2012-08-30 06:30,30,99.3,99.3,99.24,99.24,7
20121201|2012-08-30 07:00,30,99.23,99.23,99.23,99.23,1
20121201|2012-08-30 07:30,30,99.29,99.29,99.29,99.29,1
20121201|2012-08-30 08:00,30,99.27,99.37,99.27,99.27,42
20121201|2012-08-30 08:30,30,99.4,99.4,99.4,99.4,1
20121201|2012-08-30 09:00,30,99.39,99.4,99.39,99.4,2
20121201|2012-08-30 09:30,30,99.34,99.34,99.31,99.31,4
20121201|2012-08-30 10:00,30,99.29,99.35,99.29,99.35,10
20121201|2012-08-30 10:30,30,99.36,99.36,99.35,99.35,5
20121201|2012-08-30 11:30,30,99.3,99.3,99.3,99.3,4
20121201|2012-08-30 16:30,30,99.3,99.3,99.3,99.3,4
20121201|2012-08-31 01:30,31,99.4,99.4,99.4,99.4,2
20121201|2012-08-31 02:00,31,99.4,99.4,99.31,99.35,14
20121201|2012-08-31 02:30,31,99.24,99.24,99.13,99.22,24
20121201|2012-08-31 03:00,31,99.25,99.41,99.25,99.41,7
20121201|2012-08-31 03:30,31,99.34,99.34,99.34,99.34,50
20121201|2012-08-31 04:30,31,99.28,99.28,99.28,99.28,2
20121201|2012-08-31 05:00,31,99.22,99.24,99.16,99.22,19
20121201|2012-08-31 05:30,31,99.42,99.44,99.4,99.44,10
20121201|2012-08-31 06:00,31,99.33,99.37,99.33,99.37,66
20121201|2012-08-31 06:30,31,99.36,99.38,99.34,99.37,26
20121201|2012-08-31 07:00,31,99.41,99.44,99.37,99.37,30
20121201|2012-08-31 07:30,31,99.4,99.42,99.4,99.42,14
20121201|2012-08-31 08:00,31,99.42,99.42,99.37,99.37,6
20121201|2012-08-31 08:30,31,99.37,99.38,99.33,99.36,37
20121201|2012-08-31 09:00,31,99.35,99.35,99.02,99.02,118
20121201|2012-08-31 09:30,31,98.88,99.03,98.87,99.02,67
20121201|2012-08-31 10:00,31,99.01,99.02,98.75,98.75,17
20121201|2012-08-31 10:30,31,98.84,98.91,98.82,98.91,17
20121201|2012-08-31 11:00,31,98.91,98.91,98.91,98.91,2
20121201|2012-09-03 01:00,3,99.08,99.15,98.88,99.12,19
20121201|2012-09-03 01:30,3,99.08,99.16,99.08,99.09,18
20121201|2012-09-03 02:00,3,99.07,99.16,99.04,99.11,162
20121201|2012-09-03 02:30,3,99.15,99.35,99.1,99.33,59
20121201|2012-09-03 03:00,3,99.29,99.37,99.29,99.37,81
20121201|2012-09-03 03:30,3,99.35,99.35,99.33,99.33,20
20121201|2012-09-03 04:00,3,99.31,99.34,99.16,99.19,30
20121201|2012-09-03 04:30,3,99.16,99.2,99.1,99.1,47
20121201|2012-09-03 05:00,3,99.24,99.27,99.24,99.27,5
20121201|2012-09-03 05:30,3,99.24,99.3,99.24,99.28,5
20121201|2012-09-03 06:00,3,99.27,99.34,99.27,99.29,23
20121201|2012-09-03 06:30,3,99.35,99.42,99.33,99.39,90
20121201|2012-09-03 07:00,3,99.39,99.42,99.31,99.31,56
20121201|2012-09-03 07:30,3,99.31,99.32,99.25,99.25,63
20121201|2012-09-03 08:00,3,99.25,99.26,99.24,99.26,49
20121201|2012-09-03 08:30,3,99.27,99.37,99.26,99.36,158
20121201|2012-09-03 09:00,3,99.35,99.4,99.34,99.39,188
20121201|2012-09-03 09:30,3,99.39,99.5,99.36,99.46,89
20121201|2012-09-03 10:00,3,99.49,99.61,99.49,99.61,85
20121201|2012-09-03 10:30,3,99.65,99.65,99.6,99.6,82
20121201|2012-09-03 11:00,3,99.6,99.6,99.6,99.6,3
20121201|2012-09-03 11:30,3,99.64,99.65,99.64,99.65,29
20121201|2012-09-04 01:00,4,99.77,100.04,99.26,99.98,68
20121201|2012-09-04 01:30,4,100.02,100.25,100.02,100.18,123
20121201|2012-09-04 02:00,4,100.07,100.09,99.87,99.93,260
20121201|2012-09-04 02:30,4,99.93,100.03,99.9,99.95,683
20121201|2012-09-04 03:00,4,99.94,100.14,99.84,100.12,257
20121201|2012-09-04 03:30,4,100.12,100.18,100,100.11,382
20121201|2012-09-04 04:00,4,100.12,100.14,100.05,100.08,241
20121201|2012-09-04 04:30,4,100.08,100.24,100.07,100.14,290
20121201|2012-09-04 05:00,4,100.16,100.33,100.16,100.32,221
20121201|2012-09-04 05:30,4,100.28,100.29,100.08,100.09,151
20121201|2012-09-04 06:00,4,100.13,100.24,100.12,100.22,98
20121201|2012-09-04 06:30,4,100.23,100.27,100.18,100.26,118
20121201|2012-09-04 07:00,4,100.27,100.37,100.25,100.29,290
20121201|2012-09-04 07:30,4,100.29,100.36,100.24,100.31,370
20121201|2012-09-04 08:00,4,100.29,100.59,100.29,100.45,658
20121201|2012-09-04 08:30,4,100.45,100.64,100.44,100.59,860
20121201|2012-09-04 09:00,4,100.6,100.76,100.5,100.58,891
20121201|2012-09-04 09:30,4,100.53,100.79,100.46,100.46,417
20121201|2012-09-04 10:00,4,100.48,100.49,100.4,100.42,265
20121201|2012-09-04 10:30,4,100.41,100.46,100.4,100.4,10
20121201|2012-09-04 11:00,4,100.41,100.41,100.41,100.41,15
20121201|2012-09-04 11:30,4,100.39,100.39,100.39,100.39,4
20121201|2012-09-04 12:00,4,100.39,100.39,100.39,100.39,4
20121201|2012-09-04 16:30,4,100.39,100.39,100.39,100.39,8
20121201|2012-09-04 17:00,4,100.39,100.39,100.39,100.39,4
20121201|2012-09-05 01:00,5,100.12,100.6,100.12,100.34,107
20121201|2012-09-05 01:30,5,100.33,100.52,100.3,100.36,367
20121201|2012-09-05 02:00,5,100.36,100.61,100.34,100.44,589
20121201|2012-09-05 02:30,5,100.45,100.64,100.41,100.49,456
20121201|2012-09-05 03:00,5,100.49,100.51,100,100.08,886
20121201|2012-09-05 03:30,5,100.08,100.25,100.05,100.17,536
20121201|2012-09-05 04:00,5,100.17,100.46,100.16,100.37,619
20121201|2012-09-05 04:30,5,100.44,100.64,100.37,100.63,838
20121201|2012-09-05 05:00,5,100.63,100.67,100.5,100.59,543
20121201|2012-09-05 05:30,5,100.6,100.8,100.6,100.77,340
20121201|2012-09-05 06:00,5,100.8,100.92,100.77,100.85,644
20121201|2012-09-05 06:30,5,100.87,100.9,100.77,100.8,277
20121201|2012-09-05 07:00,5,100.83,101.15,100.83,101.13,1439
20121201|2012-09-05 07:30,5,101.15,101.5,101.12,101.43,1803
20121201|2012-09-05 08:00,5,101.43,101.58,101.42,101.49,1195
20121201|2012-09-05 08:30,5,101.48,101.51,101.14,101.22,1481
20121201|2012-09-05 09:00,5,101.2,101.38,101.17,101.35,993
20121201|2012-09-05 09:30,5,101.32,101.63,101.31,101.54,1003
20121201|2012-09-05 10:00,5,101.51,101.74,101.51,101.74,779
20121201|2012-09-05 10:30,5,101.69,101.83,101.69,101.72,485
20121201|2012-09-05 11:00,5,101.72,101.86,101.72,101.86,173
20121201|2012-09-05 11:30,5,101.85,101.86,101.7,101.73,141
20121201|2012-09-05 16:30,5,101.73,101.73,101.73,101.73,1
20121201|2012-09-06 01:00,6,101.86,102,101.83,101.84,264
20121201|2012-09-06 01:30,6,101.87,102.1,101.87,101.96,379
20121201|2012-09-06 02:00,6,101.95,101.96,101.67,101.75,734
20121201|2012-09-06 02:30,6,101.78,102.07,101.78,102.07,1041
20121201|2012-09-06 03:00,6,102.03,102.59,102.03,102.58,1799
20121201|2012-09-06 03:30,6,102.57,102.62,102.13,102.17,2017
20121201|2012-09-06 04:00,6,102.2,102.28,102.03,102.06,958
20121201|2012-09-06 04:30,6,102.06,102.19,101.89,101.95,1165
20121201|2012-09-06 05:00,6,101.94,101.97,101.66,101.94,1694
20121201|2012-09-06 05:30,6,101.92,102.35,101.89,102.32,1262
20121201|2012-09-06 06:00,6,102.32,102.38,102.24,102.24,744
20121201|2012-09-06 06:30,6,102.25,102.38,102.08,102.33,869
20121201|2012-09-06 07:00,6,102.34,102.6,102.3,102.47,1116
20121201|2012-09-06 07:30,6,102.46,102.73,102.2,102.41,2218
20121201|2012-09-06 08:00,6,102.39,103.3,102.39,103.01,4339
20121201|2012-09-06 08:30,6,102.97,103.48,102.88,102.9,2261
20121201|2012-09-06 09:00,6,102.9,103.13,102.79,103.05,1619
20121201|2012-09-06 09:30,6,103.05,103.41,103.05,103.26,2032
20121201|2012-09-06 10:00,6,103.27,103.49,103.12,103.49,1159
20121201|2012-09-06 10:30,6,103.47,103.78,103.42,103.73,465
20121201|2012-09-06 11:00,6,103.73,103.82,103.7,103.72,344
20121201|2012-09-06 11:30,6,103.67,103.68,103.55,103.64,134
20121201|2012-09-07 01:00,7,103.74,104.33,103.36,104.28,430
20121201|2012-09-07 01:30,7,104.26,104.48,104.05,104.43,435
20121201|2012-09-07 02:00,7,104.43,105.24,104.29,105.23,2749
20121201|2012-09-07 02:30,7,105.23,105.61,104.85,104.85,3445
20121201|2012-09-07 03:00,7,104.85,104.97,104.57,104.72,2222
20121201|2012-09-07 03:30,7,104.74,104.98,104.59,104.62,1870
20121201|2012-09-07 04:00,7,104.59,104.6,104.25,104.38,1538
20121201|2012-09-07 04:30,7,104.38,104.77,104.38,104.73,1221
20121201|2012-09-07 05:00,7,104.72,105.32,104.72,105.19,1548
20121201|2012-09-07 05:30,7,105.17,105.23,104.71,104.73,1452
20121201|2012-09-07 06:00,7,104.72,104.95,104.67,104.9,800
20121201|2012-09-07 06:30,7,104.91,105.06,104.89,104.99,466
20121201|2012-09-07 07:00,7,104.99,105.16,104.98,105.1,552
20121201|2012-09-07 07:30,7,105.11,105.2,104.83,104.83,1209
20121201|2012-09-07 08:00,7,104.83,105.01,104.78,104.79,951
20121201|2012-09-07 08:30,7,104.77,104.82,104.64,104.77,950
20121201|2012-09-07 09:00,7,104.77,104.92,104.7,104.81,547
20121201|2012-09-07 09:30,7,104.8,105.15,104.8,105.14,745
20121201|2012-09-07 10:00,7,105.14,105.33,105.12,105.16,1208
20121201|2012-09-07 10:30,7,105.16,105.51,105.13,105.46,506
20121201|2012-09-07 11:00,7,105.48,105.48,105.37,105.37,54
20121201|2012-09-07 11:30,7,105.37,105.39,105.32,105.39,33
20121201|2012-09-07 12:00,7,105.39,105.39,105.39,105.39,1
20121201|2012-09-10 01:00,10,105.07,105.39,104.65,104.7,307
20121201|2012-09-10 01:30,10,104.7,104.94,104.68,104.85,253
20121201|2012-09-10 02:00,10,104.9,105.31,104.89,105.22,725
20121201|2012-09-10 02:30,10,105.24,105.44,104.82,104.96,1304
20121201|2012-09-10 03:00,10,104.95,104.96,104.68,104.79,1105
20121201|2012-09-10 03:30,10,104.79,105.06,104.79,105.05,931
20121201|2012-09-10 04:00,10,105.06,105.1,104.87,104.93,379
20121201|2012-09-10 04:30,10,104.94,105.09,104.93,104.93,376
20121201|2012-09-10 05:00,10,104.93,104.98,104.56,104.57,1087
20121201|2012-09-10 05:30,10,104.57,104.71,104.31,104.39,1011
20121201|2012-09-10 06:00,10,104.38,104.44,104.29,104.37,544
20121201|2012-09-10 06:30,10,104.38,104.43,104.29,104.37,340
20121201|2012-09-10 07:00,10,104.41,104.41,104.13,104.25,616
20121201|2012-09-10 07:30,10,104.27,104.4,104.16,104.3,711
20121201|2012-09-10 08:00,10,104.3,104.31,104.2,104.29,646
20121201|2012-09-10 08:30,10,104.31,104.51,104.29,104.45,770
20121201|2012-09-10 09:00,10,104.46,104.63,104.29,104.63,429
20121201|2012-09-10 09:30,10,104.59,104.68,104.51,104.64,593
20121201|2012-09-10 10:00,10,104.64,104.66,104.46,104.49,983
20121201|2012-09-10 10:30,10,104.49,104.64,104.45,104.48,326
20121201|2012-09-10 11:00,10,104.49,104.56,104.49,104.54,84
20121201|2012-09-10 11:30,10,104.51,104.51,104.4,104.4,90
20121201|2012-09-11 01:00,11,104.4,104.4,103.85,104.01,317
20121201|2012-09-11 01:30,11,104.02,104.22,103.99,104.05,453
20121201|2012-09-11 02:00,11,104.05,104.24,103.97,104.2,1043
20121201|2012-09-11 02:30,11,104.21,104.3,104.08,104.17,893
20121201|2012-09-11 03:00,11,104.17,104.28,104.08,104.23,952
20121201|2012-09-11 03:30,11,104.23,104.68,104.19,104.61,1560
20121201|2012-09-11 04:00,11,104.61,104.65,104.47,104.65,832
20121201|2012-09-11 04:30,11,104.64,104.83,104.61,104.68,852
20121201|2012-09-11 05:00,11,104.72,104.89,104.67,104.84,359
20121201|2012-09-11 05:30,11,104.85,104.9,104.66,104.88,584
20121201|2012-09-11 06:00,11,104.88,104.93,104.75,104.85,639
20121201|2012-09-11 06:30,11,104.82,104.87,104.79,104.85,437
20121201|2012-09-11 07:00,11,104.85,104.89,104.81,104.87,540
20121201|2012-09-11 07:30,11,104.87,105.1,104.87,105.05,1134
20121201|2012-09-11 08:00,11,105.05,105.17,105,105.04,1126
20121201|2012-09-11 08:30,11,105.05,105.25,105.04,105.22,874
20121201|2012-09-11 09:00,11,105.22,105.44,105.19,105.29,1157
20121201|2012-09-11 09:30,11,105.29,105.31,105.1,105.19,985
20121201|2012-09-11 10:00,11,105.19,105.39,105.19,105.28,1001
20121201|2012-09-11 10:30,11,105.28,105.42,105.28,105.42,195
20121201|2012-09-11 11:00,11,105.42,105.47,105.38,105.38,224
20121201|2012-09-11 11:30,11,105.38,105.41,105.33,105.36,93
20121201|2012-09-12 01:00,12,105.29,105.85,105.2,105.72,320
20121201|2012-09-12 01:30,12,105.77,105.9,105.64,105.64,566
20121201|2012-09-12 02:00,12,105.66,105.73,105.26,105.5,1649
20121201|2012-09-12 02:30,12,105.52,105.53,105.33,105.38,1095
20121201|2012-09-12 03:00,12,105.4,105.7,105.25,105.66,3268
20121201|2012-09-12 03:30,12,105.66,106.06,105.6,105.75,1785
20121201|2012-09-12 04:00,12,105.73,105.78,105.55,105.65,1393
20121201|2012-09-12 04:30,12,105.64,105.68,105.48,105.59,854
20121201|2012-09-12 05:00,12,105.56,105.68,105.47,105.56,764
20121201|2012-09-12 05:30,12,105.54,105.58,105.37,105.43,528
20121201|2012-09-12 06:00,12,105.42,105.64,105.37,105.63,523
20121201|2012-09-12 06:30,12,105.65,105.74,105.62,105.62,462
20121201|2012-09-12 07:00,12,105.62,105.66,105.5,105.5,425
20121201|2012-09-12 07:30,12,105.52,105.54,105.45,105.48,668
20121201|2012-09-12 08:00,12,105.46,105.64,105.4,105.59,647
20121201|2012-09-12 08:30,12,105.6,105.61,105.45,105.58,929
20121201|2012-09-12 09:00,12,105.58,105.95,105.58,105.86,1937
20121201|2012-09-12 09:30,12,105.85,105.94,105.74,105.89,983
20121201|2012-09-12 10:00,12,105.87,105.88,105.73,105.74,633
20121201|2012-09-12 10:30,12,105.76,105.79,105.71,105.76,347
20121201|2012-09-12 11:00,12,105.76,105.78,105.73,105.73,109
20121201|2012-09-12 11:30,12,105.73,105.74,105.69,105.71,49
20121201|2012-09-13 01:00,13,105.51,105.75,105.46,105.6,268
20121201|2012-09-13 01:30,13,105.6,105.65,105.59,105.61,128
20121201|2012-09-13 02:00,13,105.61,105.7,105.52,105.64,564
20121201|2012-09-13 02:30,13,105.63,105.68,105.41,105.49,1023
20121201|2012-09-13 03:00,13,105.51,105.56,105.25,105.33,1645
20121201|2012-09-13 03:30,13,105.34,105.6,105.33,105.57,2211
20121201|2012-09-13 04:00,13,105.55,105.78,105.45,105.51,2612
20121201|2012-09-13 04:30,13,105.53,105.53,105.35,105.46,1120
20121201|2012-09-13 05:00,13,105.46,105.69,105.44,105.68,618
20121201|2012-09-13 05:30,13,105.68,105.77,105.58,105.6,579
20121201|2012-09-13 06:00,13,105.62,105.67,105.56,105.63,418
20121201|2012-09-13 06:30,13,105.63,105.7,105.61,105.7,278
20121201|2012-09-13 07:00,13,105.68,105.77,105.65,105.66,499
20121201|2012-09-13 07:30,13,105.68,105.82,105.6,105.77,935
20121201|2012-09-13 08:00,13,105.78,105.97,105.71,105.97,873
20121201|2012-09-13 08:30,13,105.98,106,105.69,105.79,1873
20121201|2012-09-13 09:00,13,105.78,105.88,105.78,105.79,1008
20121201|2012-09-13 09:30,13,105.77,105.87,105.74,105.86,526
20121201|2012-09-13 10:00,13,105.86,106.05,105.86,105.96,946
20121201|2012-09-13 10:30,13,105.97,106.02,105.88,106.02,443
20121201|2012-09-13 11:00,13,105.95,106.09,105.95,106.03,77
20121201|2012-09-13 11:30,13,106.03,106.3,105.99,106.18,236
20121201|2012-09-13 12:00,13,106.16,106.16,106.16,106.16,1
20121201|2012-09-14 01:00,14,106.17,106.52,106.17,106.48,334
20121201|2012-09-14 01:30,14,106.48,106.53,106.35,106.42,274
20121201|2012-09-14 02:00,14,106.42,106.51,106.13,106.17,980
20121201|2012-09-14 02:30,14,106.17,106.3,106.16,106.25,475
20121201|2012-09-14 03:00,14,106.25,106.28,106.08,106.16,945
20121201|2012-09-14 03:30,14,106.17,106.26,106.12,106.2,243
20121201|2012-09-14 04:00,14,106.2,106.31,106.18,106.27,413
20121201|2012-09-14 04:30,14,106.27,106.3,106.09,106.1,747
20121201|2012-09-14 05:00,14,106.12,106.32,106.02,106.26,875
20121201|2012-09-14 05:30,14,106.24,106.38,106.23,106.36,716
20121201|2012-09-14 06:00,14,106.36,106.5,106.31,106.45,994
20121201|2012-09-14 06:30,14,106.45,106.45,106.25,106.39,719
20121201|2012-09-14 07:00,14,106.35,106.38,106.25,106.34,411
20121201|2012-09-14 07:30,14,106.3,106.4,106.14,106.18,901
20121201|2012-09-14 08:00,14,106.16,106.16,105.95,106.15,1985
20121201|2012-09-14 08:30,14,106.15,106.17,105.97,105.97,818
20121201|2012-09-14 09:00,14,105.96,106.02,105.73,105.79,1785
20121201|2012-09-14 09:30,14,105.77,105.88,105.7,105.87,658
20121201|2012-09-14 10:00,14,105.85,106.01,105.82,105.85,761
20121201|2012-09-14 10:30,14,105.9,105.97,105.87,105.97,491
20121201|2012-09-14 11:00,14,105.92,106,105.92,105.95,91
20121201|2012-09-14 11:30,14,105.95,106.05,105.95,106.05,103
20121201|2012-09-17 01:00,17,105.76,106.1,105.58,105.66,207
20121201|2012-09-17 01:30,17,105.66,105.66,105.46,105.64,209
20121201|2012-09-17 02:00,17,105.65,105.78,105.52,105.56,533
20121201|2012-09-17 02:30,17,105.57,105.59,105.19,105.5,1679
20121201|2012-09-17 03:00,17,105.46,105.48,105.34,105.41,543
20121201|2012-09-17 03:30,17,105.45,105.6,105.37,105.57,958
20121201|2012-09-17 04:00,17,105.54,105.56,105.39,105.45,843
20121201|2012-09-17 04:30,17,105.48,105.74,105.46,105.65,713
20121201|2012-09-17 05:00,17,105.64,105.69,105.6,105.66,337
20121201|2012-09-17 05:30,17,105.67,105.67,105.53,105.55,296
20121201|2012-09-17 06:00,17,105.54,105.56,105.46,105.46,228
20121201|2012-09-17 06:30,17,105.46,105.49,105.42,105.49,459
20121201|2012-09-17 07:00,17,105.47,105.47,105.26,105.3,523
20121201|2012-09-17 07:30,17,105.28,105.43,105.24,105.38,744
20121201|2012-09-17 08:00,17,105.35,105.4,105.27,105.29,741
20121201|2012-09-17 08:30,17,105.32,105.37,105.03,105.09,1062
20121201|2012-09-17 09:00,17,105.08,105.22,105.04,105.16,746
20121201|2012-09-17 09:30,17,105.17,105.33,105.12,105.33,815
20121201|2012-09-17 10:00,17,105.26,105.33,105.17,105.33,365
20121201|2012-09-17 10:30,17,105.33,105.39,105.16,105.18,357
20121201|2012-09-17 11:00,17,105.23,105.27,105.15,105.19,75
20121201|2012-09-17 11:30,17,105.19,105.24,105.15,105.16,24
20121201|2012-09-18 01:00,18,105,105.22,105,105.21,182
20121201|2012-09-18 01:30,18,105.21,105.31,105.06,105.06,384
20121201|2012-09-18 02:00,18,105.05,105.07,104.68,104.83,931
20121201|2012-09-18 02:30,18,104.81,105.3,104.8,105.14,1768
20121201|2012-09-18 03:00,18,105.13,105.65,105.09,105.5,1906
20121201|2012-09-18 03:30,18,105.5,105.55,105.43,105.47,931
20121201|2012-09-18 04:00,18,105.48,105.49,105.31,105.33,1140
20121201|2012-09-18 04:30,18,105.35,105.43,105.27,105.39,749
20121201|2012-09-18 05:00,18,105.36,105.45,105.35,105.35,391
20121201|2012-09-18 05:30,18,105.34,105.44,105.32,105.38,253
20121201|2012-09-18 06:00,18,105.39,105.64,105.36,105.62,867
20121201|2012-09-18 06:30,18,105.6,105.6,105.46,105.58,451
20121201|2012-09-18 07:00,18,105.57,105.6,105.45,105.49,463
20121201|2012-09-18 07:30,18,105.49,105.55,105.46,105.55,270
20121201|2012-09-18 08:00,18,105.52,105.62,105.48,105.59,546
20121201|2012-09-18 08:30,18,105.59,105.69,105.49,105.65,964
20121201|2012-09-18 09:00,18,105.61,105.74,105.61,105.69,440
20121201|2012-09-18 09:30,18,105.7,105.7,105.61,105.67,204
20121201|2012-09-18 10:00,18,105.65,105.77,105.59,105.74,593
20121201|2012-09-18 10:30,18,105.76,105.78,105.67,105.69,177
20121201|2012-09-18 11:00,18,105.68,105.72,105.67,105.67,108
20121201|2012-09-18 11:30,18,105.67,105.7,105.67,105.67,14
20121201|2012-09-19 01:00,19,105.74,105.86,105.72,105.84,127
20121201|2012-09-19 01:30,19,105.83,105.95,105.8,105.82,190
20121201|2012-09-19 02:00,19,105.82,106.03,105.81,105.97,641
20121201|2012-09-19 02:30,19,106,106.19,105.81,105.96,1561
20121201|2012-09-19 03:00,19,105.91,105.98,105.75,105.76,876
20121201|2012-09-19 03:30,19,105.75,105.93,105.68,105.81,1345
20121201|2012-09-19 04:00,19,105.81,105.98,105.79,105.97,804
20121201|2012-09-19 04:30,19,105.99,106.03,105.71,105.77,1467
20121201|2012-09-19 05:00,19,105.78,106.05,105.77,105.98,1435
20121201|2012-09-19 05:30,19,105.99,106.1,105.97,105.98,467
20121201|2012-09-19 06:00,19,105.97,106.03,105.91,105.91,298
20121201|2012-09-19 06:30,19,105.9,106.02,105.9,105.97,222
20121201|2012-09-19 07:00,19,105.95,106,105.89,105.99,275
20121201|2012-09-19 07:30,19,105.99,106.15,105.96,106.14,830
20121201|2012-09-19 08:00,19,106.15,106.42,106.13,106.38,1192
20121201|2012-09-19 08:30,19,106.34,106.42,106.14,106.3,990
20121201|2012-09-19 09:00,19,106.31,106.65,106.29,106.54,1505
20121201|2012-09-19 09:30,19,106.55,106.7,106.5,106.62,1437
20121201|2012-09-19 10:00,19,106.62,106.8,106.61,106.74,1358
20121201|2012-09-19 10:30,19,106.75,106.87,106.71,106.84,939
20121201|2012-09-19 11:00,19,106.85,106.94,106.85,106.94,75
20121201|2012-09-19 11:30,19,106.89,106.98,106.88,106.95,71
20121201|2012-09-19 12:00,19,106.89,106.89,106.89,106.89,1
20121201|2012-09-20 01:00,20,106.45,106.74,106.36,106.7,235
20121201|2012-09-20 01:30,20,106.7,106.75,106.64,106.68,729
20121201|2012-09-20 02:00,20,106.68,106.71,106.25,106.48,1684
20121201|2012-09-20 02:30,20,106.47,106.56,106.42,106.53,951
20121201|2012-09-20 03:00,20,106.52,106.77,106.41,106.54,1840
20121201|2012-09-20 03:30,20,106.55,106.59,106.27,106.45,2019
20121201|2012-09-20 04:00,20,106.48,106.52,106.35,106.38,785
20121201|2012-09-20 04:30,20,106.38,106.4,106.3,106.32,765
20121201|2012-09-20 05:00,20,106.3,106.35,106.16,106.24,820
20121201|2012-09-20 05:30,20,106.25,106.41,106.22,106.27,1168
20121201|2012-09-20 06:00,20,106.25,106.27,106.03,106.13,976
20121201|2012-09-20 06:30,20,106.14,106.15,106.05,106.12,359
20121201|2012-09-20 07:00,20,106.09,106.1,105.86,105.91,732
20121201|2012-09-20 07:30,20,105.95,106.04,105.83,105.83,1078
20121201|2012-09-20 08:00,20,105.83,105.93,105.64,105.68,1851
20121201|2012-09-20 08:30,20,105.68,105.93,105.67,105.9,1242
20121201|2012-09-20 09:00,20,105.9,106.02,105.84,105.94,936
20121201|2012-09-20 09:30,20,105.95,106.18,105.94,106.18,787
20121201|2012-09-20 10:00,20,106.18,106.32,106.17,106.3,861
20121201|2012-09-20 10:30,20,106.3,106.31,106.26,106.28,241
20121201|2012-09-20 11:00,20,106.29,106.29,106.18,106.18,76
20121201|2012-09-20 11:30,20,106.2,106.26,106.14,106.25,416
20121201|2012-09-21 01:00,21,106.47,106.55,106.36,106.5,164
20121201|2012-09-21 01:30,21,106.53,106.55,106.31,106.33,147
20121201|2012-09-21 02:00,21,106.34,106.43,106.23,106.32,686
20121201|2012-09-21 02:30,21,106.3,106.52,106.27,106.48,643
20121201|2012-09-21 03:00,21,106.48,106.59,106.44,106.5,928
20121201|2012-09-21 03:30,21,106.52,106.52,106.22,106.28,1162
20121201|2012-09-21 04:00,21,106.28,106.33,106.22,106.28,727
20121201|2012-09-21 04:30,21,106.29,106.35,106.18,106.2,1440
20121201|2012-09-21 05:00,21,106.2,106.23,106.14,106.18,661
20121201|2012-09-21 05:30,21,106.17,106.18,105.92,105.94,668
20121201|2012-09-21 06:00,21,105.97,106,105.82,105.84,773
20121201|2012-09-21 06:30,21,105.85,106.01,105.81,105.88,722
20121201|2012-09-21 07:00,21,105.93,105.94,105.75,105.75,524
20121201|2012-09-21 07:30,21,105.78,105.95,105.7,105.76,691
20121201|2012-09-21 08:00,21,105.77,105.93,105.77,105.93,735
20121201|2012-09-21 08:30,21,105.93,106.05,105.82,105.87,1040
20121201|2012-09-21 09:00,21,105.88,105.94,105.8,105.86,628
20121201|2012-09-21 09:30,21,105.85,105.85,105.75,105.75,855
20121201|2012-09-21 10:00,21,105.75,105.79,105.71,105.73,770
20121201|2012-09-21 10:30,21,105.76,105.8,105.71,105.76,89
20121201|2012-09-21 11:00,21,105.73,105.74,105.63,105.68,176
20121201|2012-09-21 11:30,21,105.7,105.7,105.67,105.67,9
20121201|2012-09-24 01:00,24,105.6,105.6,105.24,105.32,253
20121201|2012-09-24 01:30,24,105.26,105.3,104.97,105.28,605
20121201|2012-09-24 02:00,24,105.27,105.54,105.27,105.54,986
20121201|2012-09-24 02:30,24,105.54,105.55,105.37,105.45,704
20121201|2012-09-24 03:00,24,105.44,105.44,105.27,105.37,766
20121201|2012-09-24 03:30,24,105.37,105.4,105.26,105.3,444
20121201|2012-09-24 04:00,24,105.29,105.3,105.1,105.27,553
20121201|2012-09-24 04:30,24,105.27,105.38,105.16,105.28,653
20121201|2012-09-24 05:00,24,105.26,105.33,105.16,105.24,661
20121201|2012-09-24 05:30,24,105.29,105.38,105.29,105.38,361
20121201|2012-09-24 06:00,24,105.38,105.48,105.35,105.47,495
20121201|2012-09-24 06:30,24,105.49,105.6,105.35,105.39,781
20121201|2012-09-24 07:00,24,105.41,105.47,105.4,105.46,179
20121201|2012-09-24 07:30,24,105.48,105.73,105.46,105.68,1101
20121201|2012-09-24 08:00,24,105.71,105.77,105.63,105.75,642
20121201|2012-09-24 08:30,24,105.73,105.9,105.68,105.85,853
20121201|2012-09-24 09:00,24,105.85,105.97,105.78,105.79,1664
20121201|2012-09-24 09:30,24,105.78,105.84,105.74,105.75,514
20121201|2012-09-24 10:00,24,105.75,105.78,105.65,105.72,682
20121201|2012-09-24 10:30,24,105.72,105.76,105.67,105.68,168
20121201|2012-09-24 11:00,24,105.66,105.71,105.64,105.71,30
20121201|2012-09-24 11:30,24,105.71,105.72,105.71,105.72,38
20121201|2012-09-25 01:00,25,105.54,105.55,105.31,105.45,89
20121201|2012-09-25 01:30,25,105.46,105.56,105.46,105.5,120
20121201|2012-09-25 02:00,25,105.47,105.56,105.34,105.56,991
20121201|2012-09-25 02:30,25,105.56,105.56,105.4,105.41,697
20121201|2012-09-25 03:00,25,105.45,105.55,105.4,105.43,516
20121201|2012-09-25 03:30,25,105.41,105.47,105.22,105.27,2516
20121201|2012-09-25 04:00,25,105.27,105.27,105.03,105.04,1121
20121201|2012-09-25 04:30,25,105.04,105.3,105,105.27,1546
20121201|2012-09-25 05:00,25,105.26,105.31,105.18,105.27,479
20121201|2012-09-25 05:30,25,105.3,105.3,105.2,105.26,468
20121201|2012-09-25 06:00,25,105.26,105.35,105.19,105.33,427
20121201|2012-09-25 06:30,25,105.33,105.38,105.27,105.37,367
20121201|2012-09-25 07:00,25,105.37,105.41,105.29,105.36,409
20121201|2012-09-25 07:30,25,105.36,105.4,105.19,105.2,434
20121201|2012-09-25 08:00,25,105.2,105.2,105.04,105.06,899
20121201|2012-09-25 08:30,25,105.09,105.26,105.06,105.15,863
20121201|2012-09-25 09:00,25,105.19,105.28,105.18,105.24,694
20121201|2012-09-25 09:30,25,105.24,105.4,105.2,105.36,660
20121201|2012-09-25 10:00,25,105.37,105.43,105.27,105.37,590
20121201|2012-09-25 10:30,25,105.34,105.36,105.29,105.36,187
20121201|2012-09-25 11:00,25,105.31,105.33,105.29,105.32,44
20121201|2012-09-25 11:30,25,105.3,105.32,105.3,105.3,33
20121201|2012-09-26 01:00,26,105.1,105.1,104.84,104.91,523
20121201|2012-09-26 01:30,26,104.92,104.99,104.51,104.67,1058
20121201|2012-09-26 02:00,26,104.68,104.77,104.63,104.77,985
20121201|2012-09-26 02:30,26,104.77,104.8,104.3,104.53,1333
20121201|2012-09-26 03:00,26,104.53,104.55,104.27,104.34,1618
20121201|2012-09-26 03:30,26,104.37,104.65,104.34,104.55,1687
20121201|2012-09-26 04:00,26,104.54,104.75,104.54,104.7,1621
20121201|2012-09-26 04:30,26,104.7,104.77,104.62,104.62,904
20121201|2012-09-26 05:00,26,104.63,104.73,104.63,104.73,317
20121201|2012-09-26 05:30,26,104.72,104.96,104.7,104.78,1866
20121201|2012-09-26 06:00,26,104.76,104.9,104.71,104.86,712
20121201|2012-09-26 06:30,26,104.85,104.85,104.71,104.79,1337
20121201|2012-09-26 07:00,26,104.8,104.87,104.7,104.73,824
20121201|2012-09-26 07:30,26,104.74,104.95,104.67,104.89,1506
20121201|2012-09-26 08:00,26,104.89,104.99,104.87,104.91,992
20121201|2012-09-26 08:30,26,104.87,104.87,104.7,104.7,826
20121201|2012-09-26 09:00,26,104.68,104.74,104.61,104.63,1268
20121201|2012-09-26 09:30,26,104.62,104.63,104.48,104.52,896
20121201|2012-09-26 10:00,26,104.52,104.59,104.42,104.47,663
20121201|2012-09-26 10:30,26,104.47,104.53,104.43,104.5,288
20121201|2012-09-26 11:00,26,104.53,104.65,104.5,104.55,206
20121201|2012-09-26 11:30,26,104.57,104.58,104.54,104.58,34
20121201|2012-09-27 01:00,27,104.69,104.69,104.56,104.59,346
20121201|2012-09-27 01:30,27,104.59,104.6,104.35,104.36,348
20121201|2012-09-27 02:00,27,104.4,104.64,104.38,104.61,745
20121201|2012-09-27 02:30,27,104.61,104.78,104.61,104.66,1099
20121201|2012-09-27 03:00,27,104.65,104.65,104.46,104.49,2000
20121201|2012-09-27 03:30,27,104.49,104.54,104.26,104.41,8770
20121201|2012-09-27 04:00,27,104.41,104.45,104.23,104.34,3079
20121201|2012-09-27 04:30,27,104.34,104.44,104.18,104.43,2776
20121201|2012-09-27 05:00,27,104.44,104.63,104.34,104.55,1051
20121201|2012-09-27 05:30,27,104.52,104.89,104.45,104.89,1574
20121201|2012-09-27 06:00,27,104.88,104.99,104.76,104.93,1184
20121201|2012-09-27 06:30,27,104.91,105,104.86,104.94,1154
20121201|2012-09-27 07:00,27,104.95,104.96,104.77,104.79,995
20121201|2012-09-27 07:30,27,104.76,104.77,104.57,104.75,1658
20121201|2012-09-27 08:00,27,104.75,104.83,104.63,104.8,1041
20121201|2012-09-27 08:30,27,104.8,104.92,104.77,104.91,662
20121201|2012-09-27 09:00,27,104.9,105.16,104.87,105.02,1575
20121201|2012-09-27 09:30,27,105.01,105.31,104.89,105.18,1641
20121201|2012-09-27 10:00,27,105.17,105.29,105.1,105.24,1041
20121201|2012-09-27 10:30,27,105.24,105.36,105.2,105.24,504
20121201|2012-09-27 11:00,27,105.25,105.37,105.25,105.35,339
20121201|2012-09-27 11:30,27,105.35,105.4,105.32,105.4,222
20121201|2012-09-28 01:00,28,105.4,105.48,105.3,105.48,234
20121201|2012-09-28 01:30,28,105.44,105.64,105.39,105.42,800
20121201|2012-09-28 02:00,28,105.41,105.41,105.25,105.27,497
20121201|2012-09-28 02:30,28,105.27,105.37,105.15,105.32,1045
20121201|2012-09-28 03:00,28,105.33,105.45,105.26,105.28,786
20121201|2012-09-28 03:30,28,105.27,105.3,105.14,105.14,1009
20121201|2012-09-28 04:00,28,105.15,105.32,105.14,105.18,1017
20121201|2012-09-28 04:30,28,105.16,105.16,104.86,104.95,1228
20121201|2012-09-28 05:00,28,104.88,104.95,104.81,104.84,827
20121201|2012-09-28 05:30,28,104.81,104.89,104.75,104.83,649
20121201|2012-09-28 06:00,28,104.82,104.9,104.76,104.89,373
20121201|2012-09-28 06:30,28,104.89,104.92,104.82,104.9,441
20121201|2012-09-28 07:00,28,104.89,105.08,104.87,104.98,848
20121201|2012-09-28 07:30,28,104.98,105.08,104.84,104.95,1072
20121201|2012-09-28 08:00,28,104.97,105.4,104.95,105.28,1382
20121201|2012-09-28 08:30,28,105.26,105.41,105.21,105.31,630
20121201|2012-09-28 09:00,28,105.32,105.37,105.2,105.29,826
20121201|2012-09-28 09:30,28,105.31,105.39,105.28,105.35,607
20121201|2012-09-28 10:00,28,105.35,105.49,105.32,105.37,1799
20121201|2012-09-28 10:30,28,105.37,105.55,105.36,105.55,398
20121201|2012-09-28 11:00,28,105.55,105.64,105.49,105.5,94
20121201|2012-09-28 11:30,28,105.5,105.54,105.4,105.4,65
20121201|2012-10-01 01:00,1,104.75,105.32,104.75,105.27,241
20121201|2012-10-01 01:30,1,105.26,105.37,105.19,105.29,243
20121201|2012-10-01 02:00,1,105.28,105.55,105.28,105.53,516
20121201|2012-10-01 02:30,1,105.53,105.82,105.53,105.69,1133
20121201|2012-10-01 03:00,1,105.72,105.72,105.5,105.62,901
20121201|2012-10-01 03:30,1,105.6,105.68,105.6,105.67,460
20121201|2012-10-01 04:00,1,105.64,105.77,105.61,105.62,515
20121201|2012-10-01 04:30,1,105.62,105.66,105.55,105.59,361
20121201|2012-10-01 05:00,1,105.57,105.62,105.53,105.59,196
20121201|2012-10-01 05:30,1,105.54,105.67,105.54,105.61,425
20121201|2012-10-01 06:00,1,105.63,105.64,105.54,105.59,232
20121201|2012-10-01 06:30,1,105.61,105.61,105.49,105.56,269
20121201|2012-10-01 07:00,1,105.56,105.64,105.54,105.63,156
20121201|2012-10-01 07:30,1,105.64,105.7,105.54,105.68,525
20121201|2012-10-01 08:00,1,105.7,105.84,105.68,105.77,900
20121201|2012-10-01 08:30,1,105.78,105.8,105.71,105.73,601
20121201|2012-10-01 09:00,1,105.77,105.84,105.66,105.77,739
20121201|2012-10-01 09:30,1,105.74,105.75,105.6,105.61,617
20121201|2012-10-01 10:00,1,105.61,105.71,105.53,105.59,931
20121201|2012-10-01 10:30,1,105.61,105.63,105.6,105.61,57
20121201|2012-10-01 11:00,1,105.6,105.7,105.6,105.7,188
20121201|2012-10-01 11:30,1,105.65,105.69,105.63,105.69,46
20121201|2012-10-02 01:00,2,105.42,105.7,105.42,105.65,135
20121201|2012-10-02 01:30,2,105.69,105.7,105.55,105.7,54
20121201|2012-10-02 02:00,2,105.7,105.96,105.6,105.88,787
20121201|2012-10-02 02:30,2,105.88,105.93,105.83,105.88,879
20121201|2012-10-02 03:00,2,105.88,106.14,105.84,106,1341
20121201|2012-10-02 03:30,2,106,106.16,105.97,106.07,1491
20121201|2012-10-02 04:00,2,106.09,106.17,105.96,106.09,1226
20121201|2012-10-02 04:30,2,106.09,106.09,105.86,105.96,938
20121201|2012-10-02 05:00,2,105.97,106.06,105.93,106.05,215
20121201|2012-10-02 05:30,2,106.05,106.09,106.03,106.08,349
20121201|2012-10-02 06:00,2,106.08,106.14,106.02,106.05,352
20121201|2012-10-02 06:30,2,106.05,106.11,106.05,106.09,208
20121201|2012-10-02 07:00,2,106.06,106.08,106.03,106.08,133
20121201|2012-10-02 07:30,2,106.08,106.1,106.03,106.06,427
20121201|2012-10-02 08:00,2,106.02,106.27,105.98,106.23,1100
20121201|2012-10-02 08:30,2,106.24,106.37,106.17,106.25,1471
20121201|2012-10-02 09:00,2,106.25,106.29,106,106.1,1873
20121201|2012-10-02 09:30,2,106.09,106.14,105.97,106,1011
20121201|2012-10-02 10:00,2,106.02,106.12,105.99,106.1,1052
20121201|2012-10-02 10:30,2,106.1,106.11,105.9,105.96,548
20121201|2012-10-02 11:00,2,106,106.1,106,106.01,85
20121201|2012-10-02 11:30,2,106.06,106.06,106,106.02,126
20121201|2012-10-03 01:00,3,105.87,106.03,105.86,105.92,174
20121201|2012-10-03 01:30,3,105.92,105.98,105.9,105.93,172
20121201|2012-10-03 02:00,3,105.91,106.2,105.91,106.18,738
20121201|2012-10-03 02:30,3,106.17,106.33,106.15,106.23,1297
20121201|2012-10-03 03:00,3,106.24,106.46,106.23,106.46,1646
20121201|2012-10-03 03:30,3,106.45,106.46,106.34,106.41,842
20121201|2012-10-03 04:00,3,106.42,106.6,106.32,106.57,1587
20121201|2012-10-03 04:30,3,106.56,106.57,106.44,106.44,509
20121201|2012-10-03 05:00,3,106.45,106.47,106.35,106.44,668
20121201|2012-10-03 05:30,3,106.44,106.44,106.3,106.34,440
20121201|2012-10-03 06:00,3,106.34,106.36,106.2,106.26,359
20121201|2012-10-03 06:30,3,106.29,106.32,106.08,106.12,1108
20121201|2012-10-03 07:00,3,106.13,106.18,106.02,106.14,913
20121201|2012-10-03 07:30,3,106.15,106.23,105.96,106.18,1283
20121201|2012-10-03 08:00,3,106.17,106.18,106.05,106.07,551
20121201|2012-10-03 08:30,3,106.07,106.16,105.96,105.98,483
20121201|2012-10-03 09:00,3,106,106.22,105.96,106.14,894
20121201|2012-10-03 09:30,3,106.15,106.2,106.01,106.06,1128
20121201|2012-10-03 10:00,3,106.03,106.07,105.94,105.94,646
20121201|2012-10-03 10:30,3,105.92,106.01,105.9,106,413
20121201|2012-10-03 11:00,3,105.97,105.99,105.96,105.97,22
20121201|2012-10-03 11:30,3,105.97,106.02,105.94,106.02,27
20121201|2012-10-04 01:00,4,106.19,106.19,105.95,105.99,136
20121201|2012-10-04 01:30,4,105.94,106.21,105.93,106.05,133
20121201|2012-10-04 02:00,4,106.07,106.09,105.89,105.89,500
20121201|2012-10-04 02:30,4,105.91,105.92,105.74,105.77,1598
20121201|2012-10-04 03:00,4,105.76,105.98,105.76,105.95,826
20121201|2012-10-04 03:30,4,105.95,106.13,105.81,105.91,1560
20121201|2012-10-04 04:00,4,105.95,106.09,105.88,105.96,805
20121201|2012-10-04 04:30,4,105.96,106.03,105.89,106,344
20121201|2012-10-04 05:00,4,105.96,106.13,105.96,106.12,484
20121201|2012-10-04 05:30,4,106.1,106.16,106.06,106.06,248
20121201|2012-10-04 06:00,4,106.05,106.07,106,106.04,350
20121201|2012-10-04 06:30,4,106.07,106.3,106.04,106.16,1209
20121201|2012-10-04 07:00,4,106.17,106.2,106.06,106.07,399
20121201|2012-10-04 07:30,4,106.07,106.29,106.03,106.24,934
20121201|2012-10-04 08:00,4,106.2,106.33,106.12,106.2,474
20121201|2012-10-04 08:30,4,106.22,106.24,106.04,106.04,851
20121201|2012-10-04 09:00,4,106.02,106.02,105.92,105.96,697
20121201|2012-10-04 09:30,4,105.96,105.96,105.88,105.92,488
20121201|2012-10-04 10:00,4,105.92,105.93,105.71,105.72,1345
20121201|2012-10-04 10:30,4,105.74,105.82,105.73,105.82,194
20121201|2012-10-04 11:00,4,105.82,105.86,105.82,105.86,86
20121201|2012-10-04 11:30,4,105.86,105.93,105.85,105.85,99
20121201|2012-10-04 12:00,4,105.84,105.84,105.84,105.84,1
20121201|2012-10-05 01:00,5,105.79,106.03,105.79,105.9,51
20121201|2012-10-05 01:30,5,105.89,105.98,105.89,105.96,107
20121201|2012-10-05 02:00,5,105.95,106,105.85,105.96,430
20121201|2012-10-05 02:30,5,105.98,106.12,105.9,106.1,874
20121201|2012-10-05 03:00,5,106.08,106.16,106.04,106.07,872
20121201|2012-10-05 03:30,5,106.07,106.19,106.05,106.17,1032
20121201|2012-10-05 04:00,5,106.17,106.26,106.11,106.21,678
20121201|2012-10-05 04:30,5,106.21,106.51,106.21,106.5,2126
20121201|2012-10-05 05:00,5,106.5,106.51,106.32,106.39,958
20121201|2012-10-05 05:30,5,106.4,106.41,106.28,106.34,589
20121201|2012-10-05 06:00,5,106.33,106.44,106.33,106.42,233
20121201|2012-10-05 06:30,5,106.43,106.45,106.38,106.45,394
20121201|2012-10-05 07:00,5,106.45,106.5,106.42,106.45,348
20121201|2012-10-05 07:30,5,106.47,106.54,106.42,106.45,674
20121201|2012-10-05 08:00,5,106.45,106.49,106.35,106.42,538
20121201|2012-10-05 08:30,5,106.4,106.66,106.38,106.58,786
20121201|2012-10-05 09:00,5,106.6,106.61,106.46,106.48,863
20121201|2012-10-05 09:30,5,106.5,106.55,106.44,106.47,514
20121201|2012-10-05 10:00,5,106.45,106.52,106.44,106.45,409
20121201|2012-10-05 10:30,5,106.45,106.47,106.38,106.4,354
20121201|2012-10-05 11:00,5,106.4,106.43,106.39,106.39,22
20121201|2012-10-05 11:30,5,106.43,106.43,106.36,106.42,11
20121201|2012-10-08 01:00,8,106.23,106.23,106.04,106.13,223
20121201|2012-10-08 01:30,8,106.17,106.17,106.09,106.13,105
20121201|2012-10-08 02:00,8,106.15,106.35,106.14,106.3,788
20121201|2012-10-08 02:30,8,106.28,106.28,106.13,106.26,480
20121201|2012-10-08 03:00,8,106.24,106.4,106.23,106.39,525
20121201|2012-10-08 03:30,8,106.39,106.53,106.36,106.5,647
20121201|2012-10-08 04:00,8,106.5,106.53,106.42,106.44,790
20121201|2012-10-08 04:30,8,106.43,106.46,106.33,106.41,854
20121201|2012-10-08 05:00,8,106.44,106.45,106.33,106.37,355
20121201|2012-10-08 05:30,8,106.38,106.42,106.32,106.41,183
20121201|2012-10-08 06:00,8,106.41,106.43,106.35,106.38,370
20121201|2012-10-08 06:30,8,106.36,106.45,106.36,106.41,296
20121201|2012-10-08 07:00,8,106.44,106.44,106.38,106.38,192
20121201|2012-10-08 07:30,8,106.39,106.43,106.35,106.35,141
20121201|2012-10-08 08:00,8,106.36,106.36,106.19,106.19,736
20121201|2012-10-08 08:30,8,106.19,106.23,106.1,106.12,619
20121201|2012-10-08 09:00,8,106.13,106.28,106.12,106.23,550
20121201|2012-10-08 09:30,8,106.22,106.34,106.22,106.26,410
20121201|2012-10-08 10:00,8,106.26,106.3,106.24,106.28,309
20121201|2012-10-08 10:30,8,106.25,106.31,106.22,106.31,389
20121201|2012-10-08 11:00,8,106.26,106.31,106.22,106.22,132
20121201|2012-10-08 11:30,8,106.22,106.22,106.2,106.22,77
20121201|2012-10-09 01:00,9,106.22,106.33,106.16,106.25,211
20121201|2012-10-09 01:30,9,106.27,106.3,106.22,106.3,151
20121201|2012-10-09 02:00,9,106.31,106.33,106.15,106.15,556
20121201|2012-10-09 02:30,9,106.17,106.18,106.04,106.15,830
20121201|2012-10-09 03:00,9,106.15,106.24,106.13,106.2,682
20121201|2012-10-09 03:30,9,106.19,106.3,106.15,106.24,834
20121201|2012-10-09 04:00,9,106.24,106.26,106.15,106.2,485
20121201|2012-10-09 04:30,9,106.16,106.32,106.16,106.25,552
20121201|2012-10-09 05:00,9,106.25,106.3,106.21,106.24,342
20121201|2012-10-09 05:30,9,106.25,106.3,106.21,106.24,381
20121201|2012-10-09 06:00,9,106.27,106.33,106.26,106.3,202
20121201|2012-10-09 06:30,9,106.32,106.34,106.24,106.31,344
20121201|2012-10-09 07:00,9,106.29,106.29,106.18,106.22,488
20121201|2012-10-09 07:30,9,106.25,106.29,106.19,106.21,565
20121201|2012-10-09 08:00,9,106.23,106.23,106.06,106.15,939
20121201|2012-10-09 08:30,9,106.14,106.14,105.93,106.05,1361
20121201|2012-10-09 09:00,9,106.02,106.14,105.99,106.12,693
20121201|2012-10-09 09:30,9,106.12,106.18,106,106.01,1463
20121201|2012-10-09 10:00,9,106.02,106.1,105.93,105.99,1040
20121201|2012-10-09 10:30,9,105.97,106.05,105.93,106.03,287
20121201|2012-10-09 11:00,9,105.99,106.06,105.99,106.04,97
20121201|2012-10-09 11:30,9,106.03,106.07,106,106.07,39
20121201|2012-10-10 01:00,10,105.92,106.04,105.9,105.92,131
20121201|2012-10-10 01:30,10,105.96,105.96,105.83,105.87,606
20121201|2012-10-10 02:00,10,105.89,105.96,105.87,105.91,1391
20121201|2012-10-10 02:30,10,105.92,106.05,105.92,105.96,853
20121201|2012-10-10 03:00,10,105.95,106,105.93,105.97,491
20121201|2012-10-10 03:30,10,105.97,106.04,105.93,106.02,621
20121201|2012-10-10 04:00,10,106.01,106.03,105.95,105.99,724
20121201|2012-10-10 04:30,10,105.99,106.09,105.99,106.04,564
20121201|2012-10-10 05:00,10,106.03,106.12,106.03,106.11,384
20121201|2012-10-10 05:30,10,106.12,106.32,106.11,106.26,960
20121201|2012-10-10 06:00,10,106.26,106.34,106.22,106.28,631
20121201|2012-10-10 06:30,10,106.28,106.37,106.18,106.36,557
20121201|2012-10-10 07:00,10,106.35,106.36,106.26,106.28,292
20121201|2012-10-10 07:30,10,106.3,106.32,106.19,106.22,654
20121201|2012-10-10 08:00,10,106.24,106.28,106.12,106.14,881
20121201|2012-10-10 08:30,10,106.15,106.2,106.09,106.14,552
20121201|2012-10-10 09:00,10,106.13,106.16,106.06,106.11,924
20121201|2012-10-10 09:30,10,106.14,106.15,106.02,106.07,401
20121201|2012-10-10 10:00,10,106.07,106.14,106.02,106.06,685
20121201|2012-10-10 10:30,10,106.04,106.07,106.02,106.03,242
20121201|2012-10-10 11:00,10,106.02,106.05,106.01,106.01,131
20121201|2012-10-10 11:30,10,106.03,106.03,105.92,105.93,71
20121201|2012-10-11 01:00,11,105.93,105.93,105.56,105.67,1116
20121201|2012-10-11 01:30,11,105.66,105.74,105.59,105.74,384
20121201|2012-10-11 02:00,11,105.74,105.85,105.7,105.74,872
20121201|2012-10-11 02:30,11,105.75,105.82,105.68,105.73,779
20121201|2012-10-11 03:00,11,105.73,105.88,105.7,105.83,1206
20121201|2012-10-11 03:30,11,105.84,106.07,105.79,106.04,2491
20121201|2012-10-11 04:00,11,106.05,106.26,106.04,106.26,2175
20121201|2012-10-11 04:30,11,106.27,106.38,106.15,106.26,1769
20121201|2012-10-11 05:00,11,106.29,106.37,106.26,106.29,909
20121201|2012-10-11 05:30,11,106.29,106.34,106.27,106.32,455
20121201|2012-10-11 06:00,11,106.31,106.35,106.26,106.33,504
20121201|2012-10-11 06:30,11,106.32,106.33,106.16,106.16,250
20121201|2012-10-11 07:00,11,106.15,106.2,106.1,106.2,460
20121201|2012-10-11 07:30,11,106.2,106.29,106.19,106.25,605
20121201|2012-10-11 08:00,11,106.27,106.48,106.24,106.46,866
20121201|2012-10-11 08:30,11,106.46,106.58,106.42,106.5,1326
20121201|2012-10-11 09:00,11,106.5,106.59,106.46,106.56,871
20121201|2012-10-11 09:30,11,106.57,106.84,106.56,106.73,1338
20121201|2012-10-11 10:00,11,106.73,106.85,106.73,106.79,1104
20121201|2012-10-11 10:30,11,106.79,106.8,106.71,106.73,339
20121201|2012-10-11 11:00,11,106.74,106.8,106.74,106.75,164
20121201|2012-10-11 11:30,11,106.76,106.82,106.72,106.82,70
20121201|2012-10-12 01:00,12,106.88,106.88,106.78,106.86,247
20121201|2012-10-12 01:30,12,106.86,107.22,106.86,106.96,946
20121201|2012-10-12 02:00,12,106.96,107,106.86,106.91,944
20121201|2012-10-12 02:30,12,106.9,106.99,106.82,106.94,1012
20121201|2012-10-12 03:00,12,106.93,107.13,106.93,106.95,1227
20121201|2012-10-12 03:30,12,106.93,107.17,106.91,107,1579
20121201|2012-10-12 04:00,12,107,107.03,106.92,107,1058
20121201|2012-10-12 04:30,12,106.98,107.01,106.92,106.96,377
20121201|2012-10-12 05:00,12,106.95,107.14,106.9,107.11,526
20121201|2012-10-12 05:30,12,107.1,107.15,107.04,107.15,342
20121201|2012-10-12 06:00,12,107.15,107.19,107.07,107.14,791
20121201|2012-10-12 06:30,12,107.14,107.21,107.1,107.19,389
20121201|2012-10-12 07:00,12,107.18,107.33,107.17,107.22,730
20121201|2012-10-12 07:30,12,107.24,107.24,107.12,107.21,789
20121201|2012-10-12 08:00,12,107.18,107.29,107.12,107.26,1202
20121201|2012-10-12 08:30,12,107.26,107.39,107.15,107.36,1486
20121201|2012-10-12 09:00,12,107.32,107.36,107.18,107.3,918
20121201|2012-10-12 09:30,12,107.31,107.31,107.09,107.1,883
20121201|2012-10-12 10:00,12,107.09,107.23,107.09,107.13,674
20121201|2012-10-12 10:30,12,107.12,107.14,107.05,107.06,236
20121201|2012-10-12 11:00,12,107.1,107.15,107.1,107.11,92
20121201|2012-10-12 11:30,12,107.13,107.13,107.1,107.13,5
20121201|2012-10-12 12:00,12,107.13,107.13,107.13,107.13,1
20121201|2012-10-15 01:00,15,107.1,107.11,106.95,107.05,135
20121201|2012-10-15 01:30,15,107.02,107.15,107.02,107.04,128
20121201|2012-10-15 02:00,15,107.1,107.23,107.1,107.19,695
20121201|2012-10-15 02:30,15,107.2,107.42,107.19,107.3,700
20121201|2012-10-15 03:00,15,107.31,107.32,107.18,107.3,380
20121201|2012-10-15 03:30,15,107.29,107.36,107.23,107.27,399
20121201|2012-10-15 04:00,15,107.27,107.41,107.26,107.31,565
20121201|2012-10-15 04:30,15,107.32,107.35,107.25,107.28,300
20121201|2012-10-15 05:00,15,107.3,107.31,107.15,107.24,519
20121201|2012-10-15 05:30,15,107.25,107.36,107.11,107.35,806
20121201|2012-10-15 06:00,15,107.35,107.48,107.29,107.42,605
20121201|2012-10-15 06:30,15,107.42,107.48,107.41,107.44,124
20121201|2012-10-15 07:00,15,107.44,107.46,107.38,107.39,305
20121201|2012-10-15 07:30,15,107.39,107.49,107.33,107.34,688
20121201|2012-10-15 08:00,15,107.35,107.37,107.24,107.29,774
20121201|2012-10-15 08:30,15,107.28,107.37,107.24,107.24,540
20121201|2012-10-15 09:00,15,107.24,107.25,107.11,107.17,964
20121201|2012-10-15 09:30,15,107.16,107.16,107.01,107.05,908
20121201|2012-10-15 10:00,15,107.06,107.12,106.98,107.12,624
20121201|2012-10-15 10:30,15,107.1,107.18,107.09,107.18,300
20121201|2012-10-15 11:00,15,107.15,107.15,107.12,107.12,38
20121201|2012-10-15 11:30,15,107.14,107.17,107.12,107.17,30
20121201|2012-10-16 01:00,16,107.25,107.27,107.15,107.25,172
20121201|2012-10-16 01:30,16,107.26,107.27,107.18,107.24,131
20121201|2012-10-16 02:00,16,107.25,107.45,107.22,107.37,1073
20121201|2012-10-16 02:30,16,107.36,107.4,107.18,107.24,738
20121201|2012-10-16 03:00,16,107.24,107.3,107.2,107.28,512
20121201|2012-10-16 03:30,16,107.28,107.3,107.24,107.3,384
20121201|2012-10-16 04:00,16,107.31,107.33,107.2,107.2,341
20121201|2012-10-16 04:30,16,107.2,107.29,107.2,107.25,234
20121201|2012-10-16 05:00,16,107.26,107.37,107.26,107.33,327
20121201|2012-10-16 05:30,16,107.34,107.41,107.3,107.34,450
20121201|2012-10-16 06:00,16,107.34,107.38,107.32,107.34,311
20121201|2012-10-16 06:30,16,107.34,107.66,107.32,107.66,1405
20121201|2012-10-16 07:00,16,107.66,107.69,107.44,107.47,944
20121201|2012-10-16 07:30,16,107.5,107.65,107.5,107.62,1011
20121201|2012-10-16 08:00,16,107.64,107.76,107.6,107.7,1507
20121201|2012-10-16 08:30,16,107.7,107.9,107.64,107.8,1014
20121201|2012-10-16 09:00,16,107.82,107.87,107.56,107.62,1712
20121201|2012-10-16 09:30,16,107.62,107.72,107.47,107.5,1204
20121201|2012-10-16 10:00,16,107.48,107.58,107.42,107.47,1123
20121201|2012-10-16 10:30,16,107.47,107.52,107.45,107.48,186
20121201|2012-10-16 11:00,16,107.52,107.54,107.52,107.54,78
20121201|2012-10-16 11:30,16,107.51,107.54,107.46,107.47,39
20121201|2012-10-17 01:00,17,107.71,108.2,107.71,108.16,697
20121201|2012-10-17 01:30,17,108.18,108.65,108.16,108.63,1473
20121201|2012-10-17 02:00,17,108.6,108.6,108.35,108.42,1794
20121201|2012-10-17 02:30,17,108.42,108.49,108.31,108.4,2422
20121201|2012-10-17 03:00,17,108.4,108.55,108.37,108.49,1211
20121201|2012-10-17 03:30,17,108.49,108.57,108.39,108.47,1016
20121201|2012-10-17 04:00,17,108.47,108.48,108.3,108.32,1267
20121201|2012-10-17 04:30,17,108.29,108.51,108.28,108.41,1126
20121201|2012-10-17 05:00,17,108.38,108.42,108.35,108.38,342
20121201|2012-10-17 05:30,17,108.37,108.58,108.37,108.58,521
20121201|2012-10-17 06:00,17,108.57,108.57,108.45,108.46,570
20121201|2012-10-17 06:30,17,108.46,108.48,108.4,108.48,811
20121201|2012-10-17 07:00,17,108.47,108.55,108.47,108.52,702
20121201|2012-10-17 07:30,17,108.53,108.69,108.52,108.62,1110
20121201|2012-10-17 08:00,17,108.63,108.8,108.61,108.79,840
20121201|2012-10-17 08:30,17,108.79,108.97,108.73,108.86,1166
20121201|2012-10-17 09:00,17,108.86,108.98,108.85,108.94,861
20121201|2012-10-17 09:30,17,108.9,108.93,108.86,108.88,766
20121201|2012-10-17 10:00,17,108.88,108.98,108.84,108.93,1017
20121201|2012-10-17 10:30,17,108.94,108.95,108.9,108.95,234
20121201|2012-10-17 11:00,17,108.96,109.01,108.94,109,171
20121201|2012-10-17 11:30,17,109,109,108.94,108.97,49
20121201|2012-10-18 01:00,18,108.91,109.08,108.91,108.96,172
20121201|2012-10-18 01:30,18,108.97,108.97,108.84,108.86,213
20121201|2012-10-18 02:00,18,108.85,108.92,108.74,108.82,1045
20121201|2012-10-18 02:30,18,108.79,108.8,108.64,108.69,1649
20121201|2012-10-18 03:00,18,108.69,108.84,108.64,108.82,1499
20121201|2012-10-18 03:30,18,108.83,109.04,108.8,109.03,1814
20121201|2012-10-18 04:00,18,109.03,109.05,108.91,109.01,1239
20121201|2012-10-18 04:30,18,109.02,109.1,108.79,108.8,1122
20121201|2012-10-18 05:00,18,108.8,108.85,108.65,108.67,1026
20121201|2012-10-18 05:30,18,108.68,108.87,108.67,108.68,948
20121201|2012-10-18 06:00,18,108.68,108.75,108.66,108.75,493
20121201|2012-10-18 06:30,18,108.74,108.74,108.58,108.7,544
20121201|2012-10-18 07:00,18,108.7,108.81,108.7,108.81,849
20121201|2012-10-18 07:30,18,108.8,108.8,108.54,108.6,825
20121201|2012-10-18 08:00,18,108.57,108.63,108.44,108.48,514
20121201|2012-10-18 08:30,18,108.48,108.63,108.45,108.62,830
20121201|2012-10-18 09:00,18,108.6,108.7,108.5,108.63,1080
20121201|2012-10-18 09:30,18,108.62,108.8,108.59,108.78,1001
20121201|2012-10-18 10:00,18,108.77,108.95,108.77,108.88,1514
20121201|2012-10-18 10:30,18,108.87,109,108.87,108.99,253
20121201|2012-10-18 11:00,18,109,109.01,108.98,108.99,29
20121201|2012-10-18 11:30,18,108.98,109.01,108.98,109,69
20121201|2012-10-18 12:00,18,109.02,109.02,109.02,109.02,2
20121201|2012-10-19 01:00,19,108.96,108.96,108.89,108.94,106
20121201|2012-10-19 01:30,19,108.94,109.21,108.94,109.07,204
20121201|2012-10-19 02:00,19,109.07,109.5,109.06,109.38,1352
20121201|2012-10-19 02:30,19,109.37,109.38,109.22,109.25,1133
20121201|2012-10-19 03:00,19,109.27,109.27,108.97,109.04,1274
20121201|2012-10-19 03:30,19,109.04,109.18,109.04,109.12,1186
20121201|2012-10-19 04:00,19,109.12,109.24,109.05,109.1,643
20121201|2012-10-19 04:30,19,109.1,109.22,109.05,109.14,646
20121201|2012-10-19 05:00,19,109.12,109.26,109.1,109.1,631
20121201|2012-10-19 05:30,19,109.09,109.13,109.05,109.08,339
20121201|2012-10-19 06:00,19,109.05,109.1,108.81,108.9,829
20121201|2012-10-19 06:30,19,108.9,108.94,108.78,108.83,644
20121201|2012-10-19 07:00,19,108.83,108.86,108.69,108.86,733
20121201|2012-10-19 07:30,19,108.86,108.99,108.74,108.97,857
20121201|2012-10-19 08:00,19,109.01,109.13,108.99,109.01,1168
20121201|2012-10-19 08:30,19,109.03,109.03,108.89,108.98,788
20121201|2012-10-19 09:00,19,108.98,109.04,108.96,109,574
20121201|2012-10-19 09:30,19,108.97,109.02,108.87,108.89,647
20121201|2012-10-19 10:00,19,108.89,108.91,108.81,108.86,828
20121201|2012-10-19 10:30,19,108.86,108.95,108.86,108.86,93
20121201|2012-10-19 11:00,19,108.86,108.95,108.86,108.95,86
20121201|2012-10-19 11:30,19,108.87,108.9,108.87,108.88,19
20121201|2012-10-22 01:00,22,108.88,108.98,108.82,108.92,79
20121201|2012-10-22 01:30,22,108.92,108.92,108.88,108.89,6
20121201|2012-10-22 02:00,22,108.89,109.08,108.85,109.01,636
20121201|2012-10-22 02:30,22,109.02,109.1,108.94,108.95,398
20121201|2012-10-22 03:00,22,108.95,108.96,108.88,108.96,601
20121201|2012-10-22 03:30,22,108.97,109.08,108.88,109.06,525
20121201|2012-10-22 04:00,22,109.05,109.08,108.93,109,479
20121201|2012-10-22 04:30,22,109,109.02,108.93,108.96,282
20121201|2012-10-22 05:00,22,108.95,109.04,108.89,109.04,366
20121201|2012-10-22 05:30,22,109.03,109.13,109.03,109.06,468
20121201|2012-10-22 06:00,22,109.07,109.23,108.95,109.17,677
20121201|2012-10-22 06:30,22,109.17,109.18,109.1,109.13,262
20121201|2012-10-22 07:00,22,109.13,109.19,109.11,109.17,372
20121201|2012-10-22 07:30,22,109.17,109.28,109.12,109.19,426
20121201|2012-10-22 08:00,22,109.19,109.2,109.12,109.16,598
20121201|2012-10-22 08:30,22,109.15,109.21,109.12,109.14,660
20121201|2012-10-22 09:00,22,109.14,109.21,109.11,109.13,415
20121201|2012-10-22 09:30,22,109.13,109.13,109.05,109.09,525
20121201|2012-10-22 10:00,22,109.09,109.09,108.85,108.92,1531
20121201|2012-10-22 10:30,22,108.92,108.96,108.92,108.94,326
20121201|2012-10-22 11:00,22,108.94,108.96,108.94,108.96,84
20121201|2012-10-22 11:30,22,108.95,108.98,108.93,108.94,195
20121201|2012-10-23 01:00,23,108.9,108.9,108.75,108.79,89
20121201|2012-10-23 01:30,23,108.79,108.89,108.79,108.85,213
20121201|2012-10-23 02:00,23,108.87,108.87,108.61,108.65,1000
20121201|2012-10-23 02:30,23,108.65,108.86,108.63,108.65,781
20121201|2012-10-23 03:00,23,108.67,108.72,108.62,108.65,723
20121201|2012-10-23 03:30,23,108.66,108.75,108.62,108.7,568
20121201|2012-10-23 04:00,23,108.7,108.97,108.68,108.95,1335
20121201|2012-10-23 04:30,23,108.95,108.99,108.85,108.88,619
20121201|2012-10-23 05:00,23,108.88,108.94,108.85,108.93,458
20121201|2012-10-23 05:30,23,108.93,108.95,108.75,108.77,731
20121201|2012-10-23 06:00,23,108.77,108.84,108.76,108.78,243
20121201|2012-10-23 06:30,23,108.8,108.85,108.73,108.75,364
20121201|2012-10-23 07:00,23,108.75,108.76,108.6,108.64,630
20121201|2012-10-23 07:30,23,108.63,108.64,107.96,108.34,2832
20121201|2012-10-23 08:00,23,108.35,108.51,108.35,108.44,1762
20121201|2012-10-23 08:30,23,108.43,108.44,108.14,108.21,2095
20121201|2012-10-23 09:00,23,108.21,108.27,107.88,107.93,2968
20121201|2012-10-23 09:30,23,107.93,108.12,107.86,108.11,1928
20121201|2012-10-23 10:00,23,108.1,108.19,108.07,108.17,1150
20121201|2012-10-23 10:30,23,108.16,108.19,108.12,108.16,572
20121201|2012-10-23 11:00,23,108.16,108.18,108.04,108.04,279
20121201|2012-10-23 11:30,23,108.11,108.11,108,108.1,40
20121201|2012-10-23 12:00,23,108,108,108,108,2
20121201|2012-10-24 01:00,24,108.31,108.43,108.19,108.3,402
20121201|2012-10-24 01:30,24,108.26,108.3,108.15,108.19,171
20121201|2012-10-24 02:00,24,108.2,108.36,108.2,108.25,397
20121201|2012-10-24 02:30,24,108.25,108.28,107.96,108.04,1464
20121201|2012-10-24 03:00,24,108.03,108.03,107.81,108.01,1424
20121201|2012-10-24 03:30,24,108.02,108.08,107.9,107.92,908
20121201|2012-10-24 04:00,24,107.9,108.01,107.82,108.01,1166
20121201|2012-10-24 04:30,24,108.01,108.06,107.9,108.03,1431
20121201|2012-10-24 05:00,24,108.01,108.14,107.96,108.13,1128
20121201|2012-10-24 05:30,24,108.13,108.13,108.05,108.11,611
20121201|2012-10-24 06:00,24,108.12,108.18,108.09,108.14,556
20121201|2012-10-24 06:30,24,108.14,108.16,108.08,108.08,319
20121201|2012-10-24 07:00,24,108.08,108.15,108.04,108.12,781
20121201|2012-10-24 07:30,24,108.1,108.1,107.9,108.06,926
20121201|2012-10-24 08:00,24,108.07,108.33,108.04,108.33,1926
20121201|2012-10-24 08:30,24,108.34,108.4,108.28,108.35,1603
20121201|2012-10-24 09:00,24,108.36,108.45,108.32,108.4,1260
20121201|2012-10-24 09:30,24,108.41,108.42,108.31,108.35,922
20121201|2012-10-24 10:00,24,108.36,108.46,108.36,108.45,366
20121201|2012-10-24 10:30,24,108.44,108.47,108.38,108.4,522
20121201|2012-10-24 11:00,24,108.38,108.4,108.38,108.39,71
20121201|2012-10-24 11:30,24,108.4,108.4,108.36,108.4,73
20121201|2012-10-24 12:00,24,108.4,108.4,108.4,108.4,1
20121201|2012-10-25 01:00,25,108.54,108.8,108.54,108.65,426
20121201|2012-10-25 01:30,25,108.61,108.69,108.59,108.62,496
20121201|2012-10-25 02:00,25,108.61,108.61,108.48,108.55,574
20121201|2012-10-25 02:30,25,108.57,108.7,108.52,108.67,539
20121201|2012-10-25 03:00,25,108.66,108.75,108.62,108.66,874
20121201|2012-10-25 03:30,25,108.66,108.78,108.61,108.76,1285
20121201|2012-10-25 04:00,25,108.77,108.82,108.68,108.76,1046
20121201|2012-10-25 04:30,25,108.75,108.75,108.7,108.71,421
20121201|2012-10-25 05:00,25,108.71,108.72,108.59,108.61,943
20121201|2012-10-25 05:30,25,108.6,108.6,108.5,108.55,613
20121201|2012-10-25 06:00,25,108.57,108.58,108.51,108.58,342
20121201|2012-10-25 06:30,25,108.59,108.6,108.38,108.43,551
20121201|2012-10-25 07:00,25,108.45,108.54,108.43,108.46,169
20121201|2012-10-25 07:30,25,108.5,108.5,108.31,108.42,1095
20121201|2012-10-25 08:00,25,108.42,108.49,108.4,108.43,237
20121201|2012-10-25 08:30,25,108.43,108.56,108.43,108.53,571
20121201|2012-10-25 09:00,25,108.52,108.55,108.42,108.43,359
20121201|2012-10-25 09:30,25,108.43,108.46,108.16,108.32,1173
20121201|2012-10-25 10:00,25,108.31,108.35,108.26,108.31,971
20121201|2012-10-25 10:30,25,108.29,108.34,108.19,108.22,570
20121201|2012-10-25 11:00,25,108.23,108.24,108.13,108.18,170
20121201|2012-10-25 11:30,25,108.18,108.22,108.15,108.19,34
20121201|2012-10-26 01:00,26,108.1,108.1,107.8,107.84,447
20121201|2012-10-26 01:30,26,107.89,107.93,107.85,107.87,368
20121201|2012-10-26 02:00,26,107.86,108.17,107.86,108.15,995
20121201|2012-10-26 02:30,26,108.15,108.24,107.89,107.89,1198
20121201|2012-10-26 03:00,26,107.89,107.9,107.74,107.85,1434
20121201|2012-10-26 03:30,26,107.85,107.97,107.8,107.84,1427
20121201|2012-10-26 04:00,26,107.82,108.06,107.79,107.87,2454
20121201|2012-10-26 04:30,26,107.87,108,107.85,107.99,945
20121201|2012-10-26 05:00,26,107.99,108,107.84,107.89,661
20121201|2012-10-26 05:30,26,107.89,107.89,107.7,107.71,1130
20121201|2012-10-26 06:00,26,107.71,107.78,107.67,107.72,715
20121201|2012-10-26 06:30,26,107.73,107.86,107.73,107.85,443
20121201|2012-10-26 07:00,26,107.85,107.95,107.85,107.92,716
20121201|2012-10-26 07:30,26,107.93,108.02,107.92,107.95,941
20121201|2012-10-26 08:00,26,107.92,107.99,107.88,107.99,1002
20121201|2012-10-26 08:30,26,107.98,108.14,107.96,108,1351
20121201|2012-10-26 09:00,26,107.99,108.2,107.95,108.01,1171
20121201|2012-10-26 09:30,26,108.01,108.09,107.89,107.98,971
20121201|2012-10-26 10:00,26,107.99,107.99,107.84,107.94,754
20121201|2012-10-26 10:30,26,107.96,107.98,107.84,107.93,215
20121201|2012-10-26 11:00,26,107.91,107.98,107.91,107.92,207
20121201|2012-10-26 11:30,26,107.92,107.97,107.89,107.97,63
20121201|2012-10-29 02:00,29,107.7,107.7,107.52,107.55,417
20121201|2012-10-29 02:30,29,107.56,107.59,107.3,107.3,1114
20121201|2012-10-29 03:00,29,107.32,107.45,107.21,107.39,1542
20121201|2012-10-29 03:30,29,107.4,107.42,107.3,107.32,866
20121201|2012-10-29 04:00,29,107.34,107.54,107.34,107.41,697
20121201|2012-10-29 04:30,29,107.4,107.44,107.3,107.31,700
20121201|2012-10-29 05:00,29,107.31,107.31,107.25,107.3,621
20121201|2012-10-29 05:30,29,107.29,107.4,107.29,107.35,608
20121201|2012-10-29 06:00,29,107.36,107.43,107.33,107.36,371
20121201|2012-10-29 06:30,29,107.35,107.35,107.15,107.23,827
20121201|2012-10-29 07:00,29,107.24,107.33,107.23,107.25,500
20121201|2012-10-29 07:30,29,107.25,107.35,107.12,107.16,894
20121201|2012-10-29 08:00,29,107.18,107.23,107.14,107.23,352
20121201|2012-10-29 08:30,29,107.21,107.23,107.14,107.21,419
20121201|2012-10-29 09:00,29,107.22,107.25,107.1,107.17,729
20121201|2012-10-29 09:30,29,107.17,107.18,107.05,107.09,765
20121201|2012-10-29 10:00,29,107.1,107.13,107,107.12,1622
20121201|2012-10-29 10:30,29,107.12,107.17,107.08,107.09,438
20121201|2012-10-29 11:00,29,107.08,107.13,107.01,107.04,905
20121201|2012-10-29 11:30,29,107.03,107.11,106.99,107.06,776
20121201|2012-10-29 12:00,29,107.06,107.15,107.01,107.01,81
20121201|2012-10-29 12:30,29,107.02,107.05,107,107.01,40
20121201|2012-10-30 02:00,30,107.2,107.23,107.03,107.19,710
20121201|2012-10-30 02:30,30,107.18,107.22,107.09,107.22,818
20121201|2012-10-30 03:00,30,107.22,107.41,107.21,107.4,1594
20121201|2012-10-30 03:30,30,107.41,107.47,107.34,107.37,1504
20121201|2012-10-30 04:00,30,107.37,107.42,107.27,107.29,1964
20121201|2012-10-30 04:30,30,107.29,107.44,107.01,107.29,11062
20121201|2012-10-30 05:00,30,107.3,107.49,107.2,107.38,3449
20121201|2012-10-30 05:30,30,107.38,107.43,107.35,107.37,919
20121201|2012-10-30 06:00,30,107.38,107.46,107.34,107.39,1009
20121201|2012-10-30 06:30,30,107.39,107.44,107.31,107.39,457
20121201|2012-10-30 07:00,30,107.37,107.37,107.31,107.33,460
20121201|2012-10-30 07:30,30,107.32,107.34,107.27,107.29,536
20121201|2012-10-30 08:00,30,107.29,107.44,107.29,107.41,831
20121201|2012-10-30 08:30,30,107.4,107.42,107.24,107.3,968
20121201|2012-10-30 09:00,30,107.31,107.31,107.2,107.24,403
20121201|2012-10-30 09:30,30,107.23,107.24,107.12,107.13,495
20121201|2012-10-30 10:00,30,107.12,107.25,107.09,107.23,642
20121201|2012-10-30 10:30,30,107.24,107.26,107.17,107.26,509
20121201|2012-10-30 11:00,30,107.26,107.26,107.18,107.2,630
20121201|2012-10-30 11:30,30,107.21,107.26,107.2,107.26,167
20121201|2012-10-30 12:00,30,107.26,107.26,107.23,107.23,57
20121201|2012-10-30 12:30,30,107.23,107.25,107.22,107.22,6
20121201|2012-10-31 02:00,31,107.26,107.37,107.26,107.33,186
20121201|2012-10-31 02:30,31,107.32,107.42,107.31,107.4,366
20121201|2012-10-31 03:00,31,107.41,107.55,107.4,107.48,1262
20121201|2012-10-31 03:30,31,107.47,107.58,107.45,107.51,840
20121201|2012-10-31 04:00,31,107.53,107.64,107.48,107.61,1137
20121201|2012-10-31 04:30,31,107.6,107.62,107.57,107.61,511
20121201|2012-10-31 05:00,31,107.62,107.62,107.54,107.6,573
20121201|2012-10-31 05:30,31,107.58,107.61,107.49,107.56,341
20121201|2012-10-31 06:00,31,107.58,107.59,107.54,107.56,661
20121201|2012-10-31 06:30,31,107.58,107.62,107.52,107.56,715
20121201|2012-10-31 07:00,31,107.57,107.57,107.51,107.53,253
20121201|2012-10-31 07:30,31,107.52,107.55,107.48,107.48,293
20121201|2012-10-31 08:00,31,107.48,107.53,107.46,107.52,207
20121201|2012-10-31 08:30,31,107.53,107.53,107.4,107.44,188
20121201|2012-10-31 09:00,31,107.43,107.47,107.37,107.37,980
20121201|2012-10-31 09:30,31,107.35,107.41,107.25,107.37,820
20121201|2012-10-31 10:00,31,107.37,107.45,107.35,107.45,961
20121201|2012-10-31 10:30,31,107.45,107.54,107.44,107.51,708
20121201|2012-10-31 11:00,31,107.52,107.61,107.51,107.54,1093
20121201|2012-10-31 11:30,31,107.54,107.57,107.46,107.51,553
20121201|2012-10-31 12:00,31,107.52,107.55,107.52,107.53,69
20121201|2012-10-31 12:30,31,107.55,107.65,107.55,107.65,87
20121201|2012-11-01 02:00,1,107.35,107.53,107.35,107.51,174
20121201|2012-11-01 02:30,1,107.52,107.55,107.5,107.54,63
20121201|2012-11-01 03:00,1,107.54,107.83,107.54,107.67,758
20121201|2012-11-01 03:30,1,107.68,107.78,107.63,107.75,408
20121201|2012-11-01 04:00,1,107.74,107.79,107.71,107.73,418
20121201|2012-11-01 04:30,1,107.73,107.77,107.68,107.75,427
20121201|2012-11-01 05:00,1,107.74,107.77,107.72,107.73,296
20121201|2012-11-01 05:30,1,107.72,107.81,107.69,107.79,635
20121201|2012-11-01 06:00,1,107.77,107.85,107.74,107.83,559
20121201|2012-11-01 06:30,1,107.83,107.85,107.78,107.83,308
20121201|2012-11-01 07:00,1,107.82,107.83,107.72,107.8,252
20121201|2012-11-01 07:30,1,107.8,107.92,107.79,107.89,827
20121201|2012-11-01 08:00,1,107.88,108.1,107.88,107.97,1050
20121201|2012-11-01 08:30,1,107.96,108.02,107.94,107.97,261
20121201|2012-11-01 09:00,1,107.99,108.07,107.99,108.03,212
20121201|2012-11-01 09:30,1,108.03,108.05,107.94,107.97,386
20121201|2012-11-01 10:00,1,107.98,108.03,107.83,107.88,1138
20121201|2012-11-01 10:30,1,107.89,107.9,107.76,107.82,949
20121201|2012-11-01 11:00,1,107.81,107.88,107.81,107.88,429
20121201|2012-11-01 11:30,1,107.87,107.87,107.74,107.77,261
20121201|2012-11-01 12:00,1,107.77,107.77,107.72,107.73,27
20121201|2012-11-01 12:30,1,107.74,107.89,107.74,107.88,48
20121201|2012-11-02 02:00,2,107.73,107.83,107.72,107.78,112
20121201|2012-11-02 02:30,2,107.78,107.92,107.7,107.86,155
20121201|2012-11-02 03:00,2,107.89,108.02,107.87,107.92,532
20121201|2012-11-02 03:30,2,107.94,107.94,107.82,107.83,275
20121201|2012-11-02 04:00,2,107.81,107.83,107.71,107.75,508
20121201|2012-11-02 04:30,2,107.73,107.84,107.73,107.8,97
20121201|2012-11-02 05:00,2,107.81,107.84,107.78,107.8,285
20121201|2012-11-02 05:30,2,107.81,107.83,107.79,107.82,226
20121201|2012-11-02 06:00,2,107.81,107.86,107.71,107.86,1186
20121201|2012-11-02 06:30,2,107.86,107.95,107.84,107.94,676
20121201|2012-11-02 07:00,2,107.94,107.95,107.84,107.88,384
20121201|2012-11-02 07:30,2,107.88,108.06,107.8,107.81,1021
20121201|2012-11-02 08:00,2,107.8,107.86,107.75,107.79,735
20121201|2012-11-02 08:30,2,107.8,107.86,107.72,107.81,483
20121201|2012-11-02 09:00,2,107.81,107.82,107.72,107.72,337
20121201|2012-11-02 09:30,2,107.71,107.74,107.63,107.67,535
20121201|2012-11-02 10:00,2,107.65,107.72,107.62,107.68,526
20121201|2012-11-02 10:30,2,107.67,107.73,107.66,107.71,204
20121201|2012-11-02 11:00,2,107.71,107.74,107.63,107.74,276
20121201|2012-11-02 11:30,2,107.69,107.77,107.68,107.77,73
20121201|2012-11-02 12:00,2,107.74,107.75,107.73,107.73,3
20121201|2012-11-02 12:30,2,107.73,107.73,107.73,107.73,2
20121201|2012-11-05 01:00,5,107.61,107.65,107.56,107.56,105
20121201|2012-11-05 01:30,5,107.56,107.58,107.22,107.28,268
20121201|2012-11-05 02:00,5,107.27,107.3,107.11,107.15,771
20121201|2012-11-05 02:30,5,107.14,107.4,107.14,107.39,815
20121201|2012-11-05 03:00,5,107.39,107.43,107.24,107.39,717
20121201|2012-11-05 03:30,5,107.37,107.46,107.32,107.4,820
20121201|2012-11-05 04:00,5,107.4,107.52,107.34,107.35,1427
20121201|2012-11-05 04:30,5,107.35,107.37,107.34,107.37,462
20121201|2012-11-05 05:00,5,107.37,107.42,107.29,107.33,715
20121201|2012-11-05 05:30,5,107.33,107.33,107.15,107.22,500
20121201|2012-11-05 06:00,5,107.19,107.27,107.15,107.17,490
20121201|2012-11-05 06:30,5,107.18,107.22,107.13,107.2,401
20121201|2012-11-05 07:00,5,107.19,107.23,107.12,107.14,460
20121201|2012-11-05 07:30,5,107.13,107.22,107.13,107.2,350
20121201|2012-11-05 08:00,5,107.19,107.23,107.17,107.18,273
20121201|2012-11-05 08:30,5,107.18,107.19,107.11,107.13,794
20121201|2012-11-05 09:00,5,107.13,107.15,107.02,107.13,875
20121201|2012-11-05 09:30,5,107.14,107.2,107.09,107.19,991
20121201|2012-11-05 10:00,5,107.19,107.35,107.19,107.29,768
20121201|2012-11-05 10:30,5,107.28,107.33,107.28,107.29,100
20121201|2012-11-05 11:00,5,107.29,107.3,107.25,107.25,67
20121201|2012-11-05 11:30,5,107.24,107.33,107.24,107.31,49
20121201|2012-11-06 01:00,6,107.44,107.44,107.23,107.3,133
20121201|2012-11-06 01:30,6,107.29,107.39,107.21,107.35,238
20121201|2012-11-06 02:00,6,107.32,107.33,107.26,107.26,382
20121201|2012-11-06 02:30,6,107.26,107.32,107.22,107.27,495
20121201|2012-11-06 03:00,6,107.28,107.59,107.27,107.53,1060
20121201|2012-11-06 03:30,6,107.51,107.8,107.47,107.67,1578
20121201|2012-11-06 04:00,6,107.69,107.74,107.64,107.69,468
20121201|2012-11-06 04:30,6,107.7,107.73,107.66,107.69,424
20121201|2012-11-06 05:00,6,107.69,107.73,107.65,107.7,415
20121201|2012-11-06 05:30,6,107.69,107.8,107.69,107.75,406
20121201|2012-11-06 06:00,6,107.77,107.78,107.73,107.76,487
20121201|2012-11-06 06:30,6,107.76,107.78,107.69,107.77,228
20121201|2012-11-06 07:00,6,107.77,107.79,107.7,107.78,372
20121201|2012-11-06 07:30,6,107.79,107.85,107.79,107.85,415
20121201|2012-11-06 08:00,6,107.86,107.95,107.83,107.89,705
20121201|2012-11-06 08:30,6,107.89,107.98,107.86,107.98,837
20121201|2012-11-06 09:00,6,107.98,108.07,107.94,107.99,803
20121201|2012-11-06 09:30,6,108.02,108.06,107.98,107.99,782
20121201|2012-11-06 10:00,6,108,108.16,108,108.1,1613
20121201|2012-11-06 10:30,6,108.1,108.2,108.1,108.1,340
20121201|2012-11-06 11:00,6,108.11,108.16,108.07,108.09,209
20121201|2012-11-06 11:30,6,108.09,108.16,108.09,108.16,87
20121201|2012-11-07 01:00,7,108.11,108.41,108.1,108.26,319
20121201|2012-11-07 01:30,7,108.27,108.38,108.27,108.38,220
20121201|2012-11-07 02:00,7,108.38,108.43,108.22,108.22,925
20121201|2012-11-07 02:30,7,108.22,108.25,108.05,108.09,1051
20121201|2012-11-07 03:00,7,108.09,108.13,108,108.04,602
20121201|2012-11-07 03:30,7,108.04,108.2,108.01,108.17,704
20121201|2012-11-07 04:00,7,108.19,108.33,108.17,108.3,667
20121201|2012-11-07 04:30,7,108.31,108.36,108.2,108.32,771
20121201|2012-11-07 05:00,7,108.32,108.33,108.21,108.31,1215
20121201|2012-11-07 05:30,7,108.3,108.35,108.27,108.35,706
20121201|2012-11-07 06:00,7,108.33,108.33,108.04,108.14,894
20121201|2012-11-07 06:30,7,108.13,108.23,108.05,108.12,1129
20121201|2012-11-07 07:00,7,108.12,108.15,107.84,107.95,1631
20121201|2012-11-07 07:30,7,107.93,108.07,107.92,108.03,458
20121201|2012-11-07 08:00,7,108.03,108.04,107.94,107.97,774
20121201|2012-11-07 08:30,7,107.96,107.98,107.84,107.91,1464
20121201|2012-11-07 09:00,7,107.91,108.01,107.85,107.95,1109
20121201|2012-11-07 09:30,7,107.95,108,107.91,107.91,703
20121201|2012-11-07 10:00,7,107.91,108.06,107.89,108.01,844
20121201|2012-11-07 10:30,7,108.02,108.14,108,108.06,550
20121201|2012-11-07 11:00,7,108.06,108.07,108.04,108.04,20
20121201|2012-11-07 11:30,7,108.06,108.09,108.01,108.01,37
20121201|2012-11-08 01:00,8,108.15,108.15,107.9,107.99,179
20121201|2012-11-08 01:30,8,107.98,108.07,107.8,108.05,347
20121201|2012-11-08 02:00,8,108.04,108.04,107.86,107.96,703
20121201|2012-11-08 02:30,8,107.95,108.19,107.94,108.11,1361
20121201|2012-11-08 03:00,8,108.11,108.21,107.82,107.83,1754
20121201|2012-11-08 03:30,8,107.82,107.82,107.08,107.49,4543
20121201|2012-11-08 04:00,8,107.48,107.51,107.02,107.17,2114
20121201|2012-11-08 04:30,8,107.16,107.5,107.14,107.39,1411
20121201|2012-11-08 05:00,8,107.39,107.62,107.39,107.56,1102
20121201|2012-11-08 05:30,8,107.56,107.59,107.32,107.39,876
20121201|2012-11-08 06:00,8,107.4,107.46,107.3,107.43,999
20121201|2012-11-08 06:30,8,107.41,107.45,107.35,107.41,600
20121201|2012-11-08 07:00,8,107.37,107.43,107.3,107.43,376
20121201|2012-11-08 07:30,8,107.45,107.66,107.38,107.66,1060
20121201|2012-11-08 08:00,8,107.65,107.75,107.41,107.44,1324
20121201|2012-11-08 08:30,8,107.46,107.56,107.43,107.46,965
20121201|2012-11-08 09:00,8,107.46,107.46,107.26,107.28,1741
20121201|2012-11-08 09:30,8,107.27,107.36,107.1,107.1,1784
20121201|2012-11-08 10:00,8,107.13,107.33,107.09,107.28,1146
20121201|2012-11-08 10:30,8,107.26,107.26,107.12,107.15,412
20121201|2012-11-08 11:00,8,107.14,107.15,107.08,107.15,91
20121201|2012-11-08 11:30,8,107.14,107.15,107.08,107.15,38
20121201|2012-11-09 01:00,9,107.28,107.32,107.15,107.19,129
20121201|2012-11-09 01:30,9,107.15,107.22,106.83,106.87,693
20121201|2012-11-09 02:00,9,106.9,106.96,106.87,106.93,1075
20121201|2012-11-09 02:30,9,106.93,106.93,106.64,106.78,2578
20121201|2012-11-09 03:00,9,106.77,107.07,106.75,107,835
20121201|2012-11-09 03:30,9,107,107.14,106.95,107.11,647
20121201|2012-11-09 04:00,9,107.12,107.22,106.99,107.14,1025
20121201|2012-11-09 04:30,9,107.12,107.25,107.09,107.21,858
20121201|2012-11-09 05:00,9,107.2,107.4,107.13,107.17,1646
20121201|2012-11-09 05:30,9,107.19,107.33,107.19,107.28,610
20121201|2012-11-09 06:00,9,107.27,107.33,107.27,107.29,326
20121201|2012-11-09 06:30,9,107.29,107.37,107.28,107.33,483
20121201|2012-11-09 07:00,9,107.33,107.33,107.1,107.2,1215
20121201|2012-11-09 07:30,9,107.22,107.33,107.21,107.28,536
20121201|2012-11-09 08:00,9,107.29,107.39,107.29,107.38,730
20121201|2012-11-09 08:30,9,107.39,107.44,107.3,107.37,619
20121201|2012-11-09 09:00,9,107.36,107.45,107.34,107.43,846
20121201|2012-11-09 09:30,9,107.42,107.49,107.34,107.44,730
20121201|2012-11-09 10:00,9,107.44,107.68,107.43,107.5,1264
20121201|2012-11-09 10:30,9,107.52,107.61,107.47,107.58,177
20121201|2012-11-09 11:00,9,107.58,107.64,107.52,107.56,137
20121201|2012-11-09 11:30,9,107.59,107.69,107.57,107.58,138
20121201|2012-11-12 01:00,12,107.49,107.66,107.49,107.66,212
20121201|2012-11-12 01:30,12,107.66,107.67,107.6,107.65,119
20121201|2012-11-12 02:00,12,107.65,107.75,107.6,107.7,727
20121201|2012-11-12 02:30,12,107.7,107.7,107.46,107.48,695
20121201|2012-11-12 03:00,12,107.46,107.49,107.22,107.25,1120
20121201|2012-11-12 03:30,12,107.25,107.35,107.22,107.31,578
20121201|2012-11-12 04:00,12,107.3,107.35,107.26,107.31,474
20121201|2012-11-12 04:30,12,107.33,107.34,107.21,107.26,905
20121201|2012-11-12 05:00,12,107.25,107.42,107.24,107.3,877
20121201|2012-11-12 05:30,12,107.3,107.36,107.24,107.33,500
20121201|2012-11-12 06:00,12,107.3,107.34,107.24,107.33,374
20121201|2012-11-12 06:30,12,107.32,107.34,107.26,107.28,250
20121201|2012-11-12 07:00,12,107.28,107.3,107.24,107.24,121
20121201|2012-11-12 07:30,12,107.24,107.3,107.23,107.26,492
20121201|2012-11-12 08:00,12,107.25,107.25,107.2,107.21,618
20121201|2012-11-12 08:30,12,107.21,107.27,107.17,107.18,559
20121201|2012-11-12 09:00,12,107.18,107.26,107.13,107.2,842
20121201|2012-11-12 09:30,12,107.2,107.24,107.16,107.16,436
20121201|2012-11-12 10:00,12,107.17,107.2,107.09,107.1,708
20121201|2012-11-12 10:30,12,107.09,107.15,107.08,107.15,227
20121201|2012-11-12 11:00,12,107.15,107.15,107.13,107.14,41
20121201|2012-11-12 11:30,12,107.15,107.25,107.15,107.25,124
20121201|2012-11-13 01:00,13,107.13,107.13,106.79,106.97,524
20121201|2012-11-13 01:30,13,106.95,106.95,106.83,106.88,255
20121201|2012-11-13 02:00,13,106.87,106.93,106.7,106.73,1232
20121201|2012-11-13 02:30,13,106.75,106.98,106.75,106.95,1273
20121201|2012-11-13 03:00,13,106.96,107.13,106.93,107.07,1396
20121201|2012-11-13 03:30,13,107.07,107.08,106.95,107.04,605
20121201|2012-11-13 04:00,13,107.03,107.04,106.94,106.99,805
20121201|2012-11-13 04:30,13,106.98,107.07,106.95,107.02,647
20121201|2012-11-13 05:00,13,107.02,107.06,106.95,106.96,663
20121201|2012-11-13 05:30,13,106.96,107.21,106.96,107.15,1342
20121201|2012-11-13 06:00,13,107.16,107.23,106.99,107.02,569
20121201|2012-11-13 06:30,13,107.01,107.16,106.99,107.16,318
20121201|2012-11-13 07:00,13,107.13,107.13,106.99,107.02,363
20121201|2012-11-13 07:30,13,107.01,107.09,106.92,107.07,783
20121201|2012-11-13 08:00,13,107.07,107.07,106.88,106.96,1034
20121201|2012-11-13 08:30,13,106.96,107.21,106.95,107.21,1340
20121201|2012-11-13 09:00,13,107.2,107.37,107.13,107.32,1169
20121201|2012-11-13 09:30,13,107.32,107.79,107.26,107.71,3133
20121201|2012-11-13 10:00,13,107.72,107.76,107.59,107.64,1322
20121201|2012-11-13 10:30,13,107.64,107.71,107.62,107.65,491
20121201|2012-11-13 11:00,13,107.67,107.69,107.5,107.52,356
20121201|2012-11-13 11:30,13,107.54,107.59,107.53,107.54,20
20121201|2012-11-13 12:00,13,107.59,107.59,107.59,107.59,2
20121201|2012-11-14 01:00,14,107.63,107.72,107.5,107.71,266
20121201|2012-11-14 01:30,14,107.71,107.83,107.67,107.8,433
20121201|2012-11-14 02:00,14,107.8,107.8,107.65,107.72,718
20121201|2012-11-14 02:30,14,107.72,107.94,107.72,107.87,1110
20121201|2012-11-14 03:00,14,107.86,107.98,107.84,107.94,1645
20121201|2012-11-14 03:30,14,107.93,108.15,107.83,108.09,4051
20121201|2012-11-14 04:00,14,108.08,108.09,107.72,107.79,4425
20121201|2012-11-14 04:30,14,107.78,107.84,107.72,107.83,874
20121201|2012-11-14 05:00,14,107.81,107.86,107.77,107.84,633
20121201|2012-11-14 05:30,14,107.83,107.9,107.76,107.88,776
20121201|2012-11-14 06:00,14,107.87,107.99,107.82,107.85,757
20121201|2012-11-14 06:30,14,107.87,107.88,107.69,107.75,725
20121201|2012-11-14 07:00,14,107.74,107.96,107.65,107.93,1036
20121201|2012-11-14 07:30,14,107.91,107.96,107.74,107.87,1124
20121201|2012-11-14 08:00,14,107.88,107.97,107.84,107.9,747
20121201|2012-11-14 08:30,14,107.9,107.92,107.74,107.8,708
20121201|2012-11-14 09:00,14,107.8,107.83,107.71,107.74,709
20121201|2012-11-14 09:30,14,107.73,107.75,107.64,107.66,1235
20121201|2012-11-14 10:00,14,107.66,107.72,107.65,107.69,1240
20121201|2012-11-14 10:30,14,107.69,107.74,107.67,107.72,645
20121201|2012-11-14 11:00,14,107.72,107.75,107.72,107.75,107
20121201|2012-11-14 11:30,14,107.76,107.79,107.72,107.74,55
20121201|2012-11-14 12:00,14,107.78,107.78,107.78,107.78,2
20121201|2012-11-15 01:00,15,107.5,107.63,107.25,107.52,407
20121201|2012-11-15 01:30,15,107.56,107.64,107.52,107.57,281
20121201|2012-11-15 02:00,15,107.56,107.68,107.56,107.67,478
20121201|2012-11-15 02:30,15,107.67,107.7,107.57,107.63,348
20121201|2012-11-15 03:00,15,107.64,107.74,107.6,107.69,685
20121201|2012-11-15 03:30,15,107.68,107.75,107.65,107.71,822
20121201|2012-11-15 04:00,15,107.73,108.02,107.73,107.98,964
20121201|2012-11-15 04:30,15,107.97,108.03,107.84,107.95,1191
20121201|2012-11-15 05:00,15,107.96,108.01,107.9,107.91,571
20121201|2012-11-15 05:30,15,107.92,108.08,107.92,108.05,735
20121201|2012-11-15 06:00,15,108.05,108.08,108,108,532
20121201|2012-11-15 06:30,15,108,108.14,107.99,108.12,855
20121201|2012-11-15 07:00,15,108.14,108.14,108.03,108.03,256
20121201|2012-11-15 07:30,15,108.02,108.17,108,108.07,813
20121201|2012-11-15 08:00,15,108.1,108.15,108.07,108.12,678
20121201|2012-11-15 08:30,15,108.09,108.15,108,108.07,677
20121201|2012-11-15 09:00,15,108.06,108.26,107.98,108.26,1472
20121201|2012-11-15 09:30,15,108.26,108.38,108.25,108.3,1638
20121201|2012-11-15 10:00,15,108.29,108.31,108.21,108.31,1342
20121201|2012-11-15 10:30,15,108.27,108.32,108.24,108.3,243
20121201|2012-11-15 11:00,15,108.33,108.35,108.26,108.34,127
20121201|2012-11-15 11:30,15,108.34,108.39,108.32,108.39,71
20121201|2012-11-15 12:00,15,108.39,108.39,108.39,108.39,2
20121201|2012-11-16 01:00,16,108.31,108.39,108.24,108.33,147
20121201|2012-11-16 01:30,16,108.33,108.33,108.23,108.33,260
20121201|2012-11-16 02:00,16,108.32,108.65,108.31,108.51,1295
20121201|2012-11-16 02:30,16,108.51,108.7,108.47,108.53,943
20121201|2012-11-16 03:00,16,108.52,108.56,108.39,108.39,1038
20121201|2012-11-16 03:30,16,108.44,108.57,108.41,108.5,245
20121201|2012-11-16 04:00,16,108.49,108.51,108.44,108.49,461
20121201|2012-11-16 04:30,16,108.5,108.5,108.35,108.45,515
20121201|2012-11-16 05:00,16,108.46,108.46,108.34,108.36,424
20121201|2012-11-16 05:30,16,108.34,108.4,108.33,108.4,743
20121201|2012-11-16 06:00,16,108.39,108.47,108.16,108.23,1397
20121201|2012-11-16 06:30,16,108.21,108.38,108.16,108.33,591
20121201|2012-11-16 07:00,16,108.32,108.41,108.31,108.41,527
20121201|2012-11-16 07:30,16,108.43,108.45,108.29,108.43,266
20121201|2012-11-16 08:00,16,108.43,108.52,108.38,108.44,738
20121201|2012-11-16 08:30,16,108.44,108.5,108.36,108.42,821
20121201|2012-11-16 09:00,16,108.43,108.48,108.38,108.42,617
20121201|2012-11-16 09:30,16,108.43,108.45,108.37,108.44,470
20121201|2012-11-16 10:00,16,108.42,108.5,108.41,108.43,632
20121201|2012-11-16 10:30,16,108.46,108.52,108.43,108.52,259
20121201|2012-11-16 11:00,16,108.56,108.56,108.53,108.53,46
20121201|2012-11-16 11:30,16,108.53,108.59,108.53,108.57,75
20121201|2012-11-16 12:00,16,108.59,108.59,108.59,108.59,2
20121201|2012-11-19 01:00,19,108.66,108.71,108.52,108.56,130
20121201|2012-11-19 01:30,19,108.58,108.66,108.52,108.54,314
20121201|2012-11-19 02:00,19,108.53,108.62,108.49,108.58,329
20121201|2012-11-19 02:30,19,108.58,108.6,108.53,108.58,156
20121201|2012-11-19 03:00,19,108.56,108.56,108.42,108.43,825
20121201|2012-11-19 03:30,19,108.43,108.48,108.38,108.47,784
20121201|2012-11-19 04:00,19,108.46,108.5,108.44,108.49,422
20121201|2012-11-19 04:30,19,108.49,108.49,108.38,108.44,925
20121201|2012-11-19 05:00,19,108.43,108.53,108.42,108.5,533
20121201|2012-11-19 05:30,19,108.5,108.56,108.49,108.5,365
20121201|2012-11-19 06:00,19,108.5,108.52,108.4,108.4,496
20121201|2012-11-19 06:30,19,108.4,108.44,108.33,108.4,342
20121201|2012-11-19 07:00,19,108.41,108.47,108.4,108.47,289
20121201|2012-11-19 07:30,19,108.47,108.52,108.46,108.51,358
20121201|2012-11-19 08:00,19,108.52,108.52,108.31,108.4,915
20121201|2012-11-19 08:30,19,108.42,108.53,108.4,108.52,632
20121201|2012-11-19 09:00,19,108.5,108.5,108.37,108.42,673
20121201|2012-11-19 09:30,19,108.42,108.46,108.35,108.38,1258
20121201|2012-11-19 10:00,19,108.38,108.43,108.22,108.25,1372
20121201|2012-11-19 10:30,19,108.25,108.27,108.21,108.23,165
20121201|2012-11-19 11:00,19,108.26,108.27,108.21,108.23,70
20121201|2012-11-19 11:30,19,108.25,108.26,108.21,108.21,73
20121201|2012-11-20 01:00,20,108.17,108.17,107.99,108.14,368
20121201|2012-11-20 01:30,20,108.14,108.18,108.13,108.15,77
20121201|2012-11-20 02:00,20,108.13,108.25,107.94,108.2,1257
20121201|2012-11-20 02:30,20,108.18,108.18,108.02,108.1,604
20121201|2012-11-20 03:00,20,108.1,108.16,108.03,108.13,520
20121201|2012-11-20 03:30,20,108.11,108.18,108.01,108.13,1052
20121201|2012-11-20 04:00,20,108.13,108.23,108.08,108.23,960
20121201|2012-11-20 04:30,20,108.22,108.42,108.18,108.34,1613
20121201|2012-11-20 05:00,20,108.34,108.34,108.25,108.31,573
20121201|2012-11-20 05:30,20,108.31,108.35,108.27,108.29,555
20121201|2012-11-20 06:00,20,108.29,108.29,108.24,108.26,202
20121201|2012-11-20 06:30,20,108.27,108.29,108.19,108.23,299
20121201|2012-11-20 07:00,20,108.25,108.35,108.25,108.27,452
20121201|2012-11-20 07:30,20,108.28,108.34,108.21,108.24,641
20121201|2012-11-20 08:00,20,108.24,108.39,108.24,108.35,845
20121201|2012-11-20 08:30,20,108.32,108.38,108.22,108.36,583
20121201|2012-11-20 09:00,20,108.35,108.41,108.33,108.4,738
20121201|2012-11-20 09:30,20,108.4,108.52,108.37,108.48,874
20121201|2012-11-20 10:00,20,108.48,108.69,108.44,108.67,877
20121201|2012-11-20 10:30,20,108.65,108.73,108.62,108.73,675
20121201|2012-11-20 11:00,20,108.72,108.76,108.7,108.7,263
20121201|2012-11-20 11:30,20,108.7,108.73,108.7,108.73,27
20121201|2012-11-20 12:00,20,108.73,108.73,108.72,108.72,2
20121201|2012-11-21 01:00,21,108.29,108.6,108.29,108.53,466
20121201|2012-11-21 01:30,21,108.54,108.73,108.53,108.57,622
20121201|2012-11-21 02:00,21,108.58,108.6,108.39,108.44,995
20121201|2012-11-21 02:30,21,108.44,108.47,108.31,108.4,1403
20121201|2012-11-21 03:00,21,108.4,108.57,108.39,108.5,964
20121201|2012-11-21 03:30,21,108.51,108.51,108.33,108.4,989
20121201|2012-11-21 04:00,21,108.43,108.47,108.38,108.43,864
20121201|2012-11-21 04:30,21,108.43,108.49,108.41,108.49,895
20121201|2012-11-21 05:00,21,108.5,108.64,108.48,108.59,485
20121201|2012-11-21 05:30,21,108.59,108.78,108.53,108.68,764
20121201|2012-11-21 06:00,21,108.72,108.73,108.59,108.61,801
20121201|2012-11-21 06:30,21,108.61,108.61,108.54,108.59,453
20121201|2012-11-21 07:00,21,108.6,108.65,108.6,108.61,469
20121201|2012-11-21 07:30,21,108.61,108.7,108.58,108.63,568
20121201|2012-11-21 08:00,21,108.62,108.82,108.62,108.74,1423
20121201|2012-11-21 08:30,21,108.75,108.87,108.74,108.84,1218
20121201|2012-11-21 09:00,21,108.84,108.91,108.78,108.86,579
20121201|2012-11-21 09:30,21,108.87,108.88,108.78,108.85,384
20121201|2012-11-21 10:00,21,108.84,108.85,108.76,108.77,701
20121201|2012-11-21 10:30,21,108.79,108.82,108.77,108.8,437
20121201|2012-11-21 11:00,21,108.78,108.85,108.78,108.85,146
20121201|2012-11-21 11:30,21,108.86,108.92,108.85,108.85,36
20121201|2012-11-22 01:00,22,108.85,108.96,108.85,108.92,194
20121201|2012-11-22 01:30,22,108.93,108.96,108.9,108.93,109
20121201|2012-11-22 02:00,22,108.92,108.92,108.78,108.88,261
20121201|2012-11-22 02:30,22,108.89,108.97,108.86,108.93,630
20121201|2012-11-22 03:00,22,108.94,109.1,108.88,108.89,1928
20121201|2012-11-22 03:30,22,108.88,108.94,108.73,108.92,1558
20121201|2012-11-22 04:00,22,108.91,109.14,108.84,109,1888
20121201|2012-11-22 04:30,22,109.01,109.07,108.93,108.95,669
20121201|2012-11-22 05:00,22,108.95,109.02,108.91,108.99,631
20121201|2012-11-22 05:30,22,108.96,108.96,108.89,108.89,852
20121201|2012-11-22 06:00,22,108.89,108.96,108.89,108.94,524
20121201|2012-11-22 06:30,22,108.93,108.98,108.92,108.95,228
20121201|2012-11-22 07:00,22,108.95,108.98,108.93,108.98,299
20121201|2012-11-22 07:30,22,108.98,109.11,108.98,109.1,876
20121201|2012-11-22 08:00,22,109.11,109.15,109.04,109.14,725
20121201|2012-11-22 08:30,22,109.14,109.23,109.13,109.2,1042
20121201|2012-11-22 09:00,22,109.2,109.25,109.16,109.2,518
20121201|2012-11-22 09:30,22,109.21,109.21,109.14,109.2,518
20121201|2012-11-22 10:00,22,109.21,109.33,109.2,109.27,915
20121201|2012-11-22 10:30,22,109.3,109.3,109.25,109.28,261
20121201|2012-11-22 11:00,22,109.3,109.32,109.28,109.32,29
20121201|2012-11-22 11:30,22,109.27,109.27,109.2,109.25,24
20121201|2012-11-23 01:00,23,109.35,109.42,109.34,109.34,170
20121201|2012-11-23 01:30,23,109.34,109.38,109.33,109.35,113
20121201|2012-11-23 02:00,23,109.35,109.38,109.23,109.25,383
20121201|2012-11-23 02:30,23,109.25,109.25,109.13,109.17,921
20121201|2012-11-23 03:00,23,109.18,109.22,109.09,109.16,900
20121201|2012-11-23 03:30,23,109.14,109.34,109.13,109.33,835
20121201|2012-11-23 04:00,23,109.31,109.33,109.23,109.33,653
20121201|2012-11-23 04:30,23,109.33,109.41,109.28,109.29,409
20121201|2012-11-23 05:00,23,109.29,109.34,109.24,109.34,917
20121201|2012-11-23 05:30,23,109.32,109.34,109.29,109.33,100
20121201|2012-11-23 06:00,23,109.33,109.36,109.32,109.36,281
20121201|2012-11-23 06:30,23,109.38,109.46,109.33,109.46,726
20121201|2012-11-23 07:00,23,109.47,109.62,109.47,109.61,922
20121201|2012-11-23 07:30,23,109.61,109.63,109.47,109.52,769
20121201|2012-11-23 08:00,23,109.53,109.78,109.52,109.63,2071
20121201|2012-11-23 08:30,23,109.63,109.72,109.61,109.61,827
20121201|2012-11-23 09:00,23,109.63,109.69,109.61,109.61,486
20121201|2012-11-23 09:30,23,109.6,109.65,109.5,109.5,880
20121201|2012-11-23 10:00,23,109.51,109.58,109.5,109.54,378
20121201|2012-11-23 10:30,23,109.54,109.56,109.53,109.53,111
20121201|2012-11-23 11:00,23,109.53,109.6,109.5,109.52,61
20121201|2012-11-23 11:30,23,109.6,109.6,109.5,109.6,6
20121201|2012-11-26 01:00,26,109.54,109.54,109.32,109.34,133
20121201|2012-11-26 01:30,26,109.32,109.4,109.26,109.37,312
20121201|2012-11-26 02:00,26,109.39,109.53,109.36,109.46,496
20121201|2012-11-26 02:30,26,109.45,109.48,109.37,109.39,553
20121201|2012-11-26 03:00,26,109.39,109.46,109.38,109.39,405
20121201|2012-11-26 03:30,26,109.38,109.38,109.24,109.28,740
20121201|2012-11-26 04:00,26,109.29,109.3,109.22,109.27,266
20121201|2012-11-26 04:30,26,109.29,109.37,109.28,109.37,372
20121201|2012-11-26 05:00,26,109.36,109.36,109.3,109.3,350
20121201|2012-11-26 05:30,26,109.31,109.47,109.31,109.46,515
20121201|2012-11-26 06:00,26,109.46,109.47,109.38,109.38,415
20121201|2012-11-26 06:30,26,109.39,109.43,109.37,109.4,418
20121201|2012-11-26 07:00,26,109.41,109.41,109.37,109.38,139
20121201|2012-11-26 07:30,26,109.38,109.49,109.36,109.42,665
20121201|2012-11-26 08:00,26,109.42,109.45,109.39,109.43,512
20121201|2012-11-26 08:30,26,109.43,109.5,109.4,109.49,594
20121201|2012-11-26 09:00,26,109.48,109.49,109.43,109.48,468
20121201|2012-11-26 09:30,26,109.49,109.57,109.49,109.51,858
20121201|2012-11-26 10:00,26,109.52,109.57,109.5,109.55,733
20121201|2012-11-26 10:30,26,109.56,109.58,109.53,109.53,179
20121201|2012-11-26 11:00,26,109.53,109.54,109.51,109.51,98
20121201|2012-11-26 11:30,26,109.5,109.54,109.5,109.54,22
20121201|2012-11-27 01:00,27,109.66,109.83,109.63,109.69,657
20121201|2012-11-27 01:30,27,109.7,109.84,109.68,109.69,524
20121201|2012-11-27 02:00,27,109.7,109.74,109.55,109.6,860
20121201|2012-11-27 02:30,27,109.63,109.65,109.6,109.65,313
20121201|2012-11-27 03:00,27,109.65,109.65,109.52,109.54,994
20121201|2012-11-27 03:30,27,109.54,109.56,109.5,109.5,1684
20121201|2012-11-27 04:00,27,109.5,109.5,109.35,109.4,1673
20121201|2012-11-27 04:30,27,109.39,109.47,109.39,109.45,578
20121201|2012-11-27 05:00,27,109.44,109.49,109.41,109.49,408
20121201|2012-11-27 05:30,27,109.49,109.54,109.47,109.52,825
20121201|2012-11-27 06:00,27,109.53,109.56,109.5,109.53,616
20121201|2012-11-27 06:30,27,109.53,109.66,109.52,109.65,820
20121201|2012-11-27 07:00,27,109.64,109.71,109.62,109.62,1160
20121201|2012-11-27 07:30,27,109.64,109.69,109.6,109.68,512
20121201|2012-11-27 08:00,27,109.65,109.67,109.52,109.54,510
20121201|2012-11-27 08:30,27,109.54,109.6,109.52,109.6,928
20121201|2012-11-27 09:00,27,109.59,109.62,109.55,109.6,856
20121201|2012-11-27 09:30,27,109.59,109.68,109.58,109.63,770
20121201|2012-11-27 10:00,27,109.64,109.82,109.62,109.75,1546
20121201|2012-11-27 10:30,27,109.77,109.83,109.75,109.82,156
20121201|2012-11-27 11:00,27,109.82,109.82,109.79,109.79,34
20121201|2012-11-27 11:30,27,109.77,109.86,109.76,109.76,72
20121201|2012-11-28 01:00,28,109.71,109.85,109.66,109.72,312
20121201|2012-11-28 01:30,28,109.7,109.74,109.67,109.71,237
20121201|2012-11-28 02:00,28,109.71,109.79,109.68,109.75,851
20121201|2012-11-28 02:30,28,109.75,110.11,109.75,109.96,2328
20121201|2012-11-28 03:00,28,109.96,110.18,109.89,110.14,1908
20121201|2012-11-28 03:30,28,110.15,110.27,110.1,110.25,1729
20121201|2012-11-28 04:00,28,110.26,110.41,110.24,110.38,2770
20121201|2012-11-28 04:30,28,110.38,110.4,110.28,110.28,919
20121201|2012-11-28 05:00,28,110.28,110.35,110.25,110.35,634
20121201|2012-11-28 05:30,28,110.34,110.38,110.21,110.24,1118
20121201|2012-11-28 06:00,28,110.24,110.33,110.19,110.3,1144
20121201|2012-11-28 06:30,28,110.28,110.32,110.28,110.28,301
20121201|2012-11-28 07:00,28,110.28,110.28,110.2,110.22,463
20121201|2012-11-28 07:30,28,110.22,110.3,110.2,110.29,643
20121201|2012-11-28 08:00,28,110.29,110.45,110.29,110.39,1048
20121201|2012-11-28 08:30,28,110.38,110.62,110.38,110.58,1212
20121201|2012-11-28 09:00,28,110.58,110.94,110.48,110.92,2347
20121201|2012-11-28 09:30,28,110.94,111.02,110.7,110.94,3275
20121201|2012-11-28 10:00,28,110.95,111.05,110.84,110.94,2197
20121201|2012-11-28 10:30,28,110.94,110.97,110.88,110.95,506
20121201|2012-11-28 11:00,28,110.96,111.03,110.85,111,253
20121201|2012-11-28 11:30,28,111,111.14,111,111.08,414
20121201|2012-11-28 12:00,28,111.08,111.08,111.08,111.08,16
20121201|2012-11-29 01:00,29,110.97,111.22,110.95,110.97,482
20121201|2012-11-29 01:30,29,110.96,111.13,110.96,111.11,346
20121201|2012-11-29 02:00,29,111.12,111.75,111.07,111.75,4306
20121201|2012-11-29 02:30,29,111.75,111.96,111.75,111.82,3472
20121201|2012-11-29 03:00,29,111.83,111.84,111.66,111.77,2364
20121201|2012-11-29 03:30,29,111.77,111.88,111.69,111.77,11615
20121201|2012-11-29 04:00,29,111.76,111.8,111.51,111.67,6151
20121201|2012-11-29 04:30,29,111.66,111.74,111.45,111.49,3229
20121201|2012-11-29 05:00,29,111.5,111.58,111.47,111.56,2190
20121201|2012-11-29 05:30,29,111.59,111.73,111.5,111.61,2125
20121201|2012-11-29 06:00,29,111.59,111.61,111.47,111.53,1609
20121201|2012-11-29 06:30,29,111.55,111.55,111.35,111.43,1445
20121201|2012-11-29 07:00,29,111.45,111.47,111.42,111.42,662
20121201|2012-11-29 07:30,29,111.41,111.44,111.34,111.37,1116
20121201|2012-11-29 08:00,29,111.38,111.47,111.36,111.44,598
20121201|2012-11-29 08:30,29,111.44,111.45,111.21,111.3,2136
20121201|2012-11-29 09:00,29,111.31,111.35,110.76,110.89,4203
20121201|2012-11-29 09:30,29,110.88,111.13,110.84,111.13,2600
20121201|2012-11-29 10:00,29,111.13,111.25,111.11,111.17,1588
20121201|2012-11-29 10:30,29,111.19,111.28,111.1,111.25,353
20121201|2012-11-29 11:00,29,111.22,111.25,111.2,111.23,68
20121201|2012-11-29 11:30,29,111.2,111.28,111.2,111.24,182
20121201|2012-11-30 01:00,30,111.38,111.48,111.31,111.31,352
20121201|2012-11-30 01:30,30,111.31,111.34,111.16,111.19,139
20121201|2012-11-30 02:00,30,111.2,111.37,111.17,111.37,625
20121201|2012-11-30 02:30,30,111.38,111.48,111.37,111.43,520
20121201|2012-11-30 03:00,30,111.45,111.56,111.43,111.5,1013
20121201|2012-11-30 03:30,30,111.48,111.48,111.28,111.3,777
20121201|2012-11-30 04:00,30,111.3,111.3,111.2,111.24,921
20121201|2012-11-30 04:30,30,111.24,111.47,111.24,111.43,1009
20121201|2012-11-30 05:00,30,111.43,111.43,111.38,111.4,316
20121201|2012-11-30 05:30,30,111.4,111.43,111.25,111.34,853
20121201|2012-11-30 06:00,30,111.34,111.43,111.34,111.41,345
20121201|2012-11-30 06:30,30,111.43,111.51,111.43,111.5,564
20121201|2012-11-30 07:00,30,111.51,111.64,111.5,111.57,949
20121201|2012-11-30 07:30,30,111.54,111.61,111.47,111.56,402
20121201|2012-11-30 08:00,30,111.58,111.69,111.56,111.66,1174
20121201|2012-11-30 08:30,30,111.65,111.65,111.54,111.58,643
20121201|2012-11-30 09:00,30,111.58,111.75,111.57,111.67,1052
20121201|2012-11-30 09:30,30,111.66,111.73,111.62,111.63,1362
20121201|2012-11-30 10:00,30,111.63,111.81,111.63,111.81,1817
20121201|2012-11-30 10:30,30,111.78,111.79,111.71,111.78,270
20121201|2012-11-30 11:00,30,111.74,111.75,111.68,111.71,116
20121201|2012-11-30 11:30,30,111.71,111.72,111.71,111.72,38
20121201|2012-12-03 01:00,3,111.77,111.77,111.53,111.55,1569
20121201|2012-12-03 01:30,3,111.55,111.64,111.55,111.61,196
20121201|2012-12-03 02:00,3,111.6,111.74,111.56,111.73,475
20121201|2012-12-03 02:30,3,111.74,112.18,111.74,112.1,1811
20121201|2012-12-03 03:00,3,112.09,112.36,112.05,112.29,1508
20121201|2012-12-03 03:30,3,112.28,112.4,112.2,112.36,1203
20121201|2012-12-03 04:00,3,112.35,112.4,112.31,112.34,1013
20121201|2012-12-03 04:30,3,112.36,112.61,112.35,112.54,968
20121201|2012-12-03 05:00,3,112.53,112.56,112.45,112.51,648
20121201|2012-12-03 05:30,3,112.5,112.74,112.5,112.69,624
20121201|2012-12-03 06:00,3,112.68,112.78,112.63,112.63,940
20121201|2012-12-03 06:30,3,112.63,112.93,112.54,112.74,1672
20121201|2012-12-03 07:00,3,112.74,112.81,112.66,112.73,1225
20121201|2012-12-03 07:30,3,112.75,112.82,112.68,112.72,701
20121201|2012-12-03 08:00,3,112.71,112.71,112.5,112.61,1173
20121201|2012-12-03 08:30,3,112.61,112.61,112.37,112.41,2223
20121201|2012-12-03 09:00,3,112.4,112.47,112.28,112.34,1027
20121201|2012-12-03 09:30,3,112.34,112.37,112.19,112.22,1785
20121201|2012-12-03 10:00,3,112.22,112.26,112.15,112.24,1092
20121201|2012-12-03 10:30,3,112.24,112.24,112.11,112.2,279
20121201|2012-12-03 11:00,3,112.18,112.26,112.18,112.26,108
20121201|2012-12-03 11:30,3,112.26,112.29,112.25,112.29,25
20121201|2012-12-04 01:00,4,112.35,112.35,112.13,112.25,239
20121201|2012-12-04 01:30,4,112.22,112.34,112.15,112.19,236
20121201|2012-12-04 02:00,4,112.2,112.42,112.17,112.42,715
20121201|2012-12-04 02:30,4,112.43,112.64,112.39,112.56,1716
20121201|2012-12-04 03:00,4,112.54,112.71,112.51,112.66,1442
20121201|2012-12-04 03:30,4,112.66,112.73,112.58,112.65,1931
20121201|2012-12-04 04:00,4,112.66,112.66,112.41,112.46,1969
20121201|2012-12-04 04:30,4,112.46,112.53,112.46,112.47,637
20121201|2012-12-04 05:00,4,112.46,112.5,112.35,112.42,662
20121201|2012-12-04 05:30,4,112.42,112.51,112.39,112.43,646
20121201|2012-12-04 06:00,4,112.41,112.43,112.28,112.42,1015
20121201|2012-12-04 06:30,4,112.41,112.51,112.35,112.44,720
20121201|2012-12-04 07:00,4,112.45,112.46,112.37,112.44,398
20121201|2012-12-04 07:30,4,112.44,112.53,112.42,112.53,515
20121201|2012-12-04 08:00,4,112.53,112.55,112.45,112.5,927
20121201|2012-12-04 08:30,4,112.51,112.64,112.45,112.55,902
20121201|2012-12-04 09:00,4,112.55,112.59,112.5,112.57,838
20121201|2012-12-04 09:30,4,112.56,112.57,112.46,112.51,577
20121201|2012-12-04 10:00,4,112.51,112.53,112.39,112.41,925
20121201|2012-12-04 10:30,4,112.41,112.47,112.4,112.41,198
20121201|2012-12-04 11:00,4,112.41,112.41,112.32,112.33,533
20121201|2012-12-04 11:30,4,112.32,112.35,112.32,112.34,94
20121201|2012-12-05 01:00,5,112.55,112.55,112.42,112.42,283
20121201|2012-12-05 01:30,5,112.36,112.41,112.35,112.38,216
20121201|2012-12-05 02:00,5,112.39,112.5,112.37,112.42,515
20121201|2012-12-05 02:30,5,112.43,112.47,112.35,112.43,632
20121201|2012-12-05 03:00,5,112.41,112.5,112.36,112.37,656
20121201|2012-12-05 03:30,5,112.37,112.45,112.07,112.07,1127
20121201|2012-12-05 04:00,5,112.06,112.16,112.01,112.08,779
20121201|2012-12-05 04:30,5,112.1,112.1,111.97,112.02,674
20121201|2012-12-05 05:00,5,112.02,112.11,112.02,112.08,406
20121201|2012-12-05 05:30,5,112.1,112.23,112.1,112.16,177
20121201|2012-12-05 06:00,5,112.17,112.24,112.16,112.23,107
20121201|2012-12-05 06:30,5,112.2,112.35,112.19,112.3,265
20121201|2012-12-05 07:00,5,112.3,112.33,112.06,112.06,347
20121201|2012-12-05 07:30,5,112.1,112.1,111.81,111.85,881
20121201|2012-12-05 08:00,5,111.86,111.98,111.85,111.93,1008
20121201|2012-12-05 08:30,5,111.95,112.03,111.94,112,421
20121201|2012-12-05 09:00,5,112.04,112.17,112.02,112.02,430
20121201|2012-12-05 09:30,5,112.03,112.04,111.97,112.01,302
20121201|2012-12-05 10:00,5,112,112.21,111.98,112.14,385
20121201|2012-12-05 10:30,5,112.14,112.26,112.14,112.22,332
20121201|2012-12-05 11:00,5,112.23,112.33,112.22,112.25,115
20121201|2012-12-05 11:30,5,112.26,112.42,112.2,112.2,56
20121201|2012-12-06 01:00,6,112.09,112.21,112,112.15,92
20121201|2012-12-06 01:30,6,112.18,112.32,112.18,112.25,49
20121201|2012-12-06 02:00,6,112.26,112.42,112.22,112.33,16
20121201|2012-12-06 02:30,6,112.32,112.32,112.2,112.26,19
20121201|2012-12-06 03:00,6,112.25,112.27,112.22,112.22,55
20121201|2012-12-06 03:30,6,112.25,112.26,112.14,112.14,80
20121201|2012-12-06 04:00,6,112.11,112.11,111.68,111.68,72
20121201|2012-12-06 04:30,6,111.68,111.75,111.64,111.64,94
20121201|2012-12-06 05:00,6,111.52,111.52,110.8,110.85,317
20130301|2012-09-06 08:00,6,101.6,101.6,101.6,101.6,2
20130301|2012-09-06 10:00,6,102.47,102.47,102.47,102.47,1
20130301|2012-09-07 04:00,7,102.59,102.59,102.59,102.59,2
20130301|2012-09-07 11:00,7,102.59,102.59,102.59,102.59,1
20130301|2012-09-12 03:00,12,104,104,104,104,2
20130301|2012-09-12 03:30,12,104.88,104.88,104.88,104.88,1
20130301|2012-09-13 11:00,13,104.8,104.8,104.8,104.8,1
20130301|2012-09-14 09:00,14,104.4,104.4,104.4,104.4,2
20130301|2012-09-14 17:00,14,104.4,104.4,104.4,104.4,1
20130301|2012-09-17 06:30,17,104,104,104,104,2
20130301|2012-09-17 08:30,17,103.86,103.86,103.8,103.8,2
20130301|2012-09-18 02:00,18,103.3,103.3,103.3,103.3,2
20130301|2012-09-18 03:00,18,103.6,103.6,103.6,103.6,3
20130301|2012-09-18 08:30,18,104.1,104.1,104.1,104.1,2
20130301|2012-09-19 09:00,19,104.8,104.9,104.8,104.9,3
20130301|2012-09-19 09:30,19,105.12,105.12,105.12,105.12,1
20130301|2012-09-19 11:00,19,105.35,105.35,105.35,105.35,1
20130301|2012-09-19 17:00,19,105.35,105.35,105.35,105.35,1
20130301|2012-09-20 04:30,20,104.84,104.84,104.82,104.82,3
20130301|2012-09-20 05:00,20,104.8,104.8,104.74,104.74,3
20130301|2012-09-20 05:30,20,104.87,104.87,104.87,104.87,1
20130301|2012-09-20 06:30,20,104.63,104.64,104.63,104.64,2
20130301|2012-09-20 07:00,20,104.48,104.48,104.45,104.45,2
20130301|2012-09-20 09:30,20,104.55,104.55,104.55,104.55,1
20130301|2012-09-20 10:00,20,104.7,104.7,104.7,104.7,1
20130301|2012-09-21 05:00,21,104.72,104.72,104.72,104.72,2
20130301|2012-09-21 06:00,21,104.48,104.48,104.48,104.48,1
20130301|2012-09-21 10:30,21,104.26,104.26,104.26,104.26,1
20130301|2012-09-24 01:00,24,103.8,103.8,103.8,103.8,2
20130301|2012-09-24 01:30,24,103.6,103.6,103.6,103.6,1
20130301|2012-09-24 08:30,24,104.34,104.34,104.34,104.34,1
20130301|2012-09-25 04:00,25,103.6,103.6,103.6,103.6,5
20130301|2012-09-26 01:30,26,103.3,103.3,103.3,103.3,2
20130301|2012-09-26 02:30,26,103.1,103.1,103.1,103.1,1
20130301|2012-09-26 03:00,26,102.84,102.84,102.84,102.84,1
20130301|2012-09-26 11:30,26,103.12,103.12,103.12,103.12,1
20130301|2012-09-27 09:30,27,103.47,103.7,103.47,103.7,4
20130301|2012-09-27 10:00,27,103.72,103.72,103.72,103.72,1
20130301|2012-09-27 11:00,27,103.82,103.82,103.82,103.82,1
20130301|2012-09-28 01:30,28,104.07,104.07,104.07,104.07,2
20130301|2012-09-28 04:30,28,103.5,103.5,103.5,103.5,1
20130301|2012-09-28 09:00,28,103.82,103.82,103.82,103.82,1
20130301|2012-10-01 05:00,1,104.07,104.07,104.07,104.07,2
20130301|2012-10-01 07:00,1,104.05,104.05,104.05,104.05,1
20130301|2012-10-01 08:00,1,104.16,104.16,104.16,104.16,1
20130301|2012-10-01 09:30,1,104.16,104.16,104.16,104.16,1
20130301|2012-10-02 02:30,2,104.33,104.33,104.33,104.33,2
20130301|2012-10-02 03:00,2,104.5,104.5,104.5,104.5,1
20130301|2012-10-03 03:00,3,104.86,104.9,104.86,104.9,3
20130301|2012-10-03 04:00,3,105.04,105.04,105.04,105.04,1
20130301|2012-10-03 06:00,3,104.83,104.83,104.83,104.83,1
20130301|2012-10-03 06:30,3,104.75,104.75,104.75,104.75,1
20130301|2012-10-03 07:00,3,104.6,104.6,104.6,104.6,1
20130301|2012-10-03 07:30,3,104.55,104.55,104.55,104.55,1
20130301|2012-10-04 01:00,4,104.5,104.5,104.5,104.5,2
20130301|2012-10-05 02:00,5,104.4,104.4,104.4,104.4,2
20130301|2012-10-05 04:30,5,104.91,104.91,104.91,104.91,1
20130301|2012-10-05 08:30,5,105.04,105.04,105.04,105.04,1
20130301|2012-10-05 10:30,5,104.99,104.99,104.99,104.99,1
20130301|2012-10-05 11:00,5,104.99,104.99,104.95,104.95,3
20130301|2012-10-08 02:00,8,104.7,104.7,104.7,104.7,2
20130301|2012-10-09 02:00,9,104.75,104.75,104.75,104.75,2
20130301|2012-10-10 05:30,10,104.74,104.74,104.74,104.74,2
20130301|2012-10-11 10:00,11,105.3,105.3,105.3,105.3,2
20130301|2012-10-12 07:00,12,105.75,105.75,105.75,105.75,2
20130301|2012-10-15 01:00,15,105.67,105.67,105.67,105.67,2
20130301|2012-10-16 03:00,16,105.77,105.77,105.77,105.77,6
20130301|2012-10-16 06:30,16,106.03,106.16,106.03,106.16,2
20130301|2012-10-17 01:30,17,106.85,107.06,106.85,107.06,3
20130301|2012-10-17 05:30,17,107.01,107.01,107.01,107.01,1
20130301|2012-10-17 10:00,17,107.4,107.4,107.4,107.4,1
20130301|2012-10-18 04:30,18,107.6,107.6,107.54,107.54,4
20130301|2012-10-18 05:00,18,107.32,107.32,107.11,107.11,27
20130301|2012-10-18 05:30,18,107.32,107.32,107.32,107.32,2
20130301|2012-10-18 06:30,18,107.15,107.15,107.15,107.15,6
20130301|2012-10-18 07:00,18,107.15,107.19,107.15,107.19,117
20130301|2012-10-18 08:30,18,106.99,107.08,106.99,107.07,75
20130301|2012-10-18 09:00,18,107.07,107.09,107.07,107.09,45
20130301|2012-10-18 09:30,18,107.09,107.22,107.09,107.2,79
20130301|2012-10-19 11:30,19,107.35,107.35,107.35,107.35,4
20130301|2012-10-22 02:00,22,107.39,107.39,107.39,107.39,2
20130301|2012-10-23 03:00,23,107.15,107.15,107.09,107.12,103
20130301|2012-10-23 03:30,23,107.12,107.15,107.12,107.15,39
20130301|2012-10-23 04:30,23,107.2,107.2,107.2,107.2,10
20130301|2012-10-23 05:00,23,107.28,107.28,107.28,107.28,50
20130301|2012-10-23 06:30,23,107.25,107.25,107.25,107.25,8
20130301|2012-10-23 08:30,23,106.64,106.64,106.64,106.64,25
20130301|2012-10-23 09:30,23,106.45,106.45,106.45,106.45,17
20130301|2012-10-23 10:00,23,106.55,106.55,106.55,106.55,1
20130301|2012-10-24 01:00,24,106.66,106.66,106.66,106.66,2
20130301|2012-10-24 02:00,24,106.73,106.73,106.68,106.68,16
20130301|2012-10-24 02:30,24,106.62,106.65,106.42,106.44,34
20130301|2012-10-24 04:00,24,106.15,106.24,106.15,106.24,5
20130301|2012-10-24 04:30,24,106.21,106.21,106.2,106.2,12
20130301|2012-10-24 05:00,24,106.3,106.31,106.3,106.31,8
20130301|2012-10-24 05:30,24,106.35,106.4,106.35,106.4,14
20130301|2012-10-24 06:00,24,106.4,106.45,106.4,106.45,6
20130301|2012-10-24 07:30,24,106.45,106.45,106.32,106.4,99
20130301|2012-10-24 08:00,24,106.4,106.6,106.4,106.6,28
20130301|2012-10-25 08:00,25,106.84,106.84,106.84,106.84,2
20130301|2012-10-26 06:30,26,106.14,106.17,106.14,106.17,3
20130301|2012-10-26 07:00,26,106.27,106.27,106.27,106.27,1
20130301|2012-10-26 07:30,26,106.35,106.35,106.35,106.35,1
20130301|2012-10-26 08:30,26,106.36,106.36,106.36,106.36,1
20130301|2012-10-26 09:00,26,106.5,106.5,106.5,106.5,1
20130301|2012-10-26 09:30,26,106.39,106.39,106.39,106.39,1
20130301|2012-10-26 10:00,26,106.31,106.36,106.29,106.29,7
20130301|2012-10-26 10:30,26,106.39,106.39,106.23,106.23,13
20130301|2012-10-29 02:00,29,106.07,106.07,105.96,105.96,4
20130301|2012-10-29 02:30,29,105.97,105.97,105.7,105.7,11
20130301|2012-10-29 03:00,29,105.7,105.8,105.7,105.7,4
20130301|2012-10-29 03:30,29,105.77,105.77,105.77,105.77,2
20130301|2012-10-29 04:00,29,105.87,105.87,105.87,105.87,3
20130301|2012-10-29 07:00,29,105.74,105.74,105.74,105.74,5
20130301|2012-10-29 09:00,29,105.61,105.61,105.61,105.61,1
20130301|2012-10-29 11:00,29,105.49,105.49,105.46,105.46,2
20130301|2012-10-29 11:30,29,105.46,105.46,105.46,105.46,2
20130301|2012-10-30 03:30,30,105.79,105.79,105.79,105.79,2
20130301|2012-10-30 05:00,30,105.79,105.79,105.79,105.79,1
20130301|2012-10-30 06:00,30,105.81,105.81,105.81,105.81,1
20130301|2012-10-30 06:30,30,105.8,105.8,105.8,105.8,2
20130301|2012-10-31 02:30,31,105.7,105.7,105.7,105.7,4
20130301|2012-10-31 08:30,31,105.85,105.85,105.85,105.85,1
20130301|2012-10-31 09:00,31,105.8,105.8,105.8,105.8,1
20130301|2012-10-31 10:00,31,105.76,105.8,105.76,105.8,2
20130301|2012-10-31 10:30,31,105.87,105.87,105.87,105.87,1
20130301|2012-10-31 11:00,31,105.94,105.94,105.94,105.94,1
20130301|2012-11-01 08:30,1,106.43,106.43,106.43,106.43,2
20130301|2012-11-01 12:30,1,106.14,106.2,106.14,106.2,3
20130301|2012-11-02 08:00,2,106.23,106.23,106.23,106.23,2
20130301|2012-11-05 01:30,5,105.91,105.91,105.69,105.69,5
20130301|2012-11-05 02:00,5,105.55,105.55,105.55,105.55,1
20130301|2012-11-05 06:00,5,105.65,105.65,105.65,105.65,2
20130301|2012-11-05 07:00,5,105.62,105.62,105.62,105.62,1
20130301|2012-11-05 09:00,5,105.58,105.58,105.58,105.58,1
20130301|2012-11-05 09:30,5,105.63,105.63,105.63,105.63,1
20130301|2012-11-05 10:00,5,105.68,105.77,105.68,105.77,2
20130301|2012-11-06 01:00,6,105.75,105.75,105.75,105.75,8
20130301|2012-11-06 03:30,6,106.09,106.09,106.09,106.09,1
20130301|2012-11-06 09:30,6,106.47,106.54,106.47,106.54,14
20130301|2012-11-07 01:00,7,106.85,106.85,106.75,106.76,22
20130301|2012-11-07 01:30,7,106.79,106.86,106.79,106.85,12
20130301|2012-11-07 07:00,7,106.41,106.41,106.41,106.41,1
20130301|2012-11-07 09:00,7,106.35,106.47,106.35,106.47,2
20130301|2012-11-07 10:00,7,106.5,106.5,106.5,106.5,1
20130301|2012-11-08 01:00,8,106.53,106.53,106.44,106.44,11
20130301|2012-11-08 01:30,8,106.3,106.3,106.3,106.3,1
20130301|2012-11-08 02:30,8,106.61,106.61,106.61,106.61,1
20130301|2012-11-08 03:30,8,106.2,106.2,105.81,105.81,2
20130301|2012-11-08 06:00,8,105.85,105.85,105.85,105.85,1
20130301|2012-11-08 07:30,8,105.95,105.95,105.87,105.87,2
20130301|2012-11-08 09:30,8,105.69,105.69,105.59,105.59,29
20130301|2012-11-08 11:00,8,105.63,105.64,105.63,105.64,2
20130301|2012-11-09 02:00,9,105.36,105.4,105.31,105.4,17
20130301|2012-11-09 02:30,9,105.28,105.28,105.2,105.2,4
20130301|2012-11-09 03:00,9,105.34,105.45,105.34,105.45,5
20130301|2012-11-09 03:30,9,105.48,105.53,105.48,105.53,2
20130301|2012-11-09 05:00,9,105.82,105.82,105.82,105.82,1
20130301|2012-11-09 09:30,9,105.93,105.93,105.93,105.93,1
20130301|2012-11-12 01:00,12,106.09,106.16,106.09,106.16,21
20130301|2012-11-12 01:30,12,106.16,106.17,106.16,106.17,3
20130301|2012-11-12 06:00,12,105.77,105.77,105.77,105.77,1
20130301|2012-11-12 09:00,12,105.63,105.7,105.63,105.7,2
20130301|2012-11-12 10:00,12,105.6,105.6,105.6,105.6,1
20130301|2012-11-12 11:30,12,105.7,105.7,105.7,105.7,1
20130301|2012-11-13 01:00,13,105.45,105.45,105.3,105.3,6
20130301|2012-11-13 01:30,13,105.37,105.38,105.35,105.35,3
20130301|2012-11-13 04:00,13,105.5,105.5,105.5,105.5,6
20130301|2012-11-13 04:30,13,105.5,105.51,105.47,105.51,12
20130301|2012-11-13 05:00,13,105.52,105.52,105.51,105.52,5
20130301|2012-11-13 08:00,13,105.4,105.42,105.4,105.42,2
20130301|2012-11-13 08:30,13,105.43,105.65,105.43,105.65,8
20130301|2012-11-13 09:30,13,105.9,106.05,105.9,106.05,2
20130301|2012-11-14 02:00,14,106.16,106.18,106.16,106.18,10
20130301|2012-11-14 03:00,14,106.41,106.41,106.41,106.41,1
20130301|2012-11-14 08:30,14,106.3,106.3,106.3,106.3,1
20130301|2012-11-14 09:30,14,106.2,106.2,106.2,106.2,1
20130301|2012-11-15 04:00,15,106.38,106.5,106.38,106.5,5
20130301|2012-11-15 06:30,15,106.59,106.59,106.59,106.59,2
20130301|2012-11-15 07:00,15,106.61,106.61,106.61,106.61,1
20130301|2012-11-15 09:30,15,106.86,106.86,106.79,106.79,2
20130301|2012-11-15 10:00,15,106.76,106.81,106.76,106.8,120
20130301|2012-11-15 11:00,15,106.83,106.83,106.83,106.83,1
20130301|2012-11-16 01:30,16,106.76,106.8,106.76,106.8,33
20130301|2012-11-16 02:00,16,106.96,106.96,106.96,106.96,2
20130301|2012-11-16 03:00,16,107,107,107,107,2
20130301|2012-11-16 04:00,16,106.96,106.96,106.96,106.96,1
20130301|2012-11-16 05:00,16,106.91,106.91,106.91,106.91,1
20130301|2012-11-16 06:30,16,106.7,106.75,106.7,106.75,23
20130301|2012-11-16 07:00,16,106.89,106.92,106.89,106.92,13
20130301|2012-11-16 07:30,16,106.94,106.95,106.94,106.95,36
20130301|2012-11-16 09:30,16,106.95,106.95,106.95,106.95,1
20130301|2012-11-16 10:00,16,106.95,106.95,106.95,106.95,2
20130301|2012-11-16 10:30,16,106.95,106.95,106.94,106.94,15
20130301|2012-11-19 04:30,19,106.92,106.95,106.92,106.95,21
20130301|2012-11-19 05:00,19,106.95,106.96,106.95,106.96,21
20130301|2012-11-19 06:30,19,106.88,106.88,106.85,106.85,2
20130301|2012-11-19 07:00,19,106.93,106.95,106.93,106.95,6
20130301|2012-11-19 07:30,19,107.03,107.03,107.03,107.03,5
20130301|2012-11-19 08:00,19,107.03,107.03,106.89,106.89,6
20130301|2012-11-19 08:30,19,107,107,107,107,1
20130301|2012-11-19 10:00,19,106.84,106.84,106.75,106.75,5
20130301|2012-11-20 01:00,20,106.62,106.62,106.62,106.62,2
20130301|2012-11-20 02:00,20,106.56,106.73,106.5,106.73,3
20130301|2012-11-20 02:30,20,106.55,106.55,106.55,106.55,1
20130301|2012-11-20 03:00,20,106.62,106.63,106.62,106.63,2
20130301|2012-11-20 04:30,20,106.75,106.86,106.75,106.86,7
20130301|2012-11-20 08:00,20,106.85,106.85,106.85,106.85,2
20130301|2012-11-20 09:30,20,106.93,106.93,106.93,106.93,1
20130301|2012-11-20 10:00,20,107.12,107.12,107.12,107.12,1
20130301|2012-11-20 10:30,20,107.2,107.2,107.2,107.2,1
20130301|2012-11-21 02:30,21,106.89,106.89,106.89,106.89,2
20130301|2012-11-21 06:00,21,107.2,107.2,107.2,107.2,1
20130301|2012-11-21 09:00,21,107.38,107.38,107.38,107.38,10
20130301|2012-11-22 02:00,22,107.33,107.33,107.33,107.33,2
20130301|2012-11-22 03:30,22,107.37,107.37,107.37,107.37,1
20130301|2012-11-22 04:00,22,107.55,107.55,107.55,107.55,1
20130301|2012-11-22 05:30,22,107.42,107.42,107.42,107.42,2
20130301|2012-11-22 06:00,22,107.43,107.43,107.4,107.4,2
20130301|2012-11-22 07:30,22,107.57,107.6,107.57,107.6,28
20130301|2012-11-22 08:30,22,107.65,107.65,107.65,107.65,1
20130301|2012-11-22 09:00,22,107.71,107.71,107.71,107.71,1
20130301|2012-11-22 09:30,22,107.65,107.66,107.65,107.66,5
20130301|2012-11-23 02:00,23,107.75,107.75,107.75,107.75,4
20130301|2012-11-23 07:00,23,107.99,108.08,107.99,108.08,3
20130301|2012-11-23 08:00,23,108.18,108.21,108.18,108.21,4
20130301|2012-11-23 09:00,23,108.19,108.19,108.19,108.19,2
20130301|2012-11-23 10:00,23,108.07,108.07,108.07,108.07,1
20130301|2012-11-23 11:00,23,108.04,108.04,108.04,108.04,1
20130301|2012-11-26 01:00,26,107.96,107.96,107.96,107.96,2
20130301|2012-11-26 02:00,26,107.95,107.95,107.95,107.95,1
20130301|2012-11-26 04:00,26,107.74,107.74,107.74,107.74,1
20130301|2012-11-26 06:00,26,107.93,107.93,107.93,107.93,1
20130301|2012-11-26 07:30,26,107.87,107.96,107.87,107.96,2
20130301|2012-11-26 08:30,26,107.91,107.91,107.91,107.91,1
20130301|2012-11-26 09:00,26,107.99,107.99,107.99,107.99,8
20130301|2012-11-26 09:30,26,108.02,108.07,108.02,108.04,38
20130301|2012-11-27 01:00,27,108.22,108.22,108.22,108.22,22
20130301|2012-11-27 01:30,27,108.21,108.3,108.21,108.3,7
20130301|2012-11-27 02:00,27,108.24,108.25,108.22,108.22,20
20130301|2012-11-27 03:00,27,108.12,108.12,108.06,108.06,47
20130301|2012-11-27 04:00,27,107.94,107.94,107.94,107.94,11
20130301|2012-11-27 04:30,27,107.94,107.94,107.94,107.94,10
20130301|2012-11-27 06:00,27,108.02,108.02,108.02,108.02,1
20130301|2012-11-27 07:30,27,108.15,108.15,108.15,108.15,21
20130301|2012-11-27 08:00,27,108.04,108.04,108.04,108.04,5
20130301|2012-11-27 08:30,27,108.07,108.07,108.06,108.06,5
20130301|2012-11-27 10:00,27,108.14,108.28,108.14,108.28,2
20130301|2012-11-27 10:30,27,108.27,108.32,108.27,108.32,4
20130301|2012-11-27 11:30,27,108.37,108.37,108.3,108.3,7
20130301|2012-11-28 01:00,28,108.22,108.22,108.22,108.22,2
20130301|2012-11-28 01:30,28,108.22,108.22,108.21,108.21,2
20130301|2012-11-28 02:00,28,108.21,108.27,108.21,108.23,8
20130301|2012-11-28 02:30,28,108.33,108.6,108.33,108.6,9
20130301|2012-11-28 03:00,28,108.49,108.6,108.49,108.6,3
20130301|2012-11-28 03:30,28,108.63,108.7,108.63,108.67,5
20130301|2012-11-28 04:00,28,108.83,108.83,108.83,108.83,1
20130301|2012-11-28 04:30,28,108.88,108.88,108.85,108.85,4
20130301|2012-11-28 05:00,28,108.85,108.85,108.85,108.85,1
20130301|2012-11-28 05:30,28,108.85,108.85,108.75,108.76,43
20130301|2012-11-28 06:00,28,108.7,108.71,108.7,108.71,20
20130301|2012-11-28 07:00,28,108.74,108.74,108.7,108.72,14
20130301|2012-11-28 07:30,28,108.71,108.71,108.7,108.7,15
20130301|2012-11-28 08:30,28,108.89,109,108.89,109,12
20130301|2012-11-28 09:00,28,109.18,109.41,109.18,109.41,51
20130301|2012-11-28 09:30,28,109.46,109.46,109.37,109.41,6
20130301|2012-11-28 10:00,28,109.41,109.41,109.41,109.41,1
20130301|2012-11-28 10:30,28,109.42,109.42,109.42,109.42,1
20130301|2012-11-29 01:00,29,109.5,109.5,109.48,109.48,7
20130301|2012-11-29 01:30,29,109.48,109.58,109.46,109.58,7
20130301|2012-11-29 02:00,29,109.8,110.22,109.8,110.19,11
20130301|2012-11-29 02:30,29,110.31,110.33,110.29,110.33,20
20130301|2012-11-29 03:00,29,110.32,110.34,110.2,110.2,5
20130301|2012-11-29 03:30,29,110.3,110.3,110.2,110.2,56
20130301|2012-11-29 04:00,29,110.18,110.18,110.14,110.14,5
20130301|2012-11-29 04:30,29,110.15,110.15,110.12,110.12,19
20130301|2012-11-29 05:00,29,110,110,109.98,109.98,60
20130301|2012-11-29 05:30,29,110.04,110.04,110.04,110.04,1
20130301|2012-11-29 06:00,29,109.98,110.07,109.98,110.07,30
20130301|2012-11-29 07:00,29,109.95,109.95,109.95,109.95,10
20130301|2012-11-29 07:30,29,109.91,109.91,109.87,109.87,2
20130301|2012-11-29 08:00,29,109.9,109.94,109.9,109.94,23
20130301|2012-11-29 08:30,29,109.92,109.92,109.8,109.8,2
20130301|2012-11-29 09:00,29,109.79,109.81,109.31,109.4,234
20130301|2012-11-29 09:30,29,109.39,109.62,109.39,109.62,239
20130301|2012-11-29 10:00,29,109.64,109.74,109.64,109.72,22
20130301|2012-11-29 10:30,29,109.69,109.7,109.69,109.7,8
20130301|2012-11-30 03:00,30,109.95,110,109.95,110,36
20130301|2012-11-30 04:00,30,109.81,109.81,109.77,109.77,22
20130301|2012-11-30 04:30,30,109.88,109.9,109.87,109.9,143
20130301|2012-11-30 05:00,30,109.91,109.91,109.9,109.9,243
20130301|2012-11-30 05:30,30,109.93,109.93,109.8,109.89,263
20130301|2012-11-30 06:00,30,109.88,109.93,109.88,109.93,10
20130301|2012-11-30 06:30,30,109.98,109.98,109.98,109.98,3
20130301|2012-11-30 07:00,30,110.01,110.08,110.01,110.08,8
20130301|2012-11-30 07:30,30,110.02,110.06,110.02,110.06,6
20130301|2012-11-30 08:00,30,110.14,110.18,110.14,110.18,7
20130301|2012-11-30 08:30,30,110.17,110.17,110.08,110.1,4
20130301|2012-11-30 09:00,30,110.11,110.2,110.11,110.19,33
20130301|2012-11-30 09:30,30,110.2,110.22,110.12,110.14,17
20130301|2012-11-30 10:00,30,110.13,110.29,110.13,110.28,71
20130301|2012-11-30 10:30,30,110.27,110.27,110.27,110.27,2
20130301|2012-11-30 11:00,30,110.22,110.22,110.18,110.18,13
20130301|2012-12-03 01:00,3,110.21,110.21,110.06,110.06,71
20130301|2012-12-03 01:30,3,110.06,110.12,110.06,110.12,69
20130301|2012-12-03 02:00,3,110.13,110.24,110.12,110.24,73
20130301|2012-12-03 02:30,3,110.27,110.67,110.27,110.67,80
20130301|2012-12-03 03:00,3,110.73,110.84,110.71,110.8,157
20130301|2012-12-03 03:30,3,110.8,110.87,110.76,110.87,157
20130301|2012-12-03 04:00,3,110.85,110.89,110.85,110.88,32
20130301|2012-12-03 04:30,3,110.9,111.12,110.88,111.08,155
20130301|2012-12-03 05:00,3,111.04,111.07,111.01,111.03,32
20130301|2012-12-03 05:30,3,111.03,111.25,111.03,111.25,47
20130301|2012-12-03 06:00,3,111.24,111.27,111.16,111.16,66
20130301|2012-12-03 06:30,3,111.15,111.42,111.08,111.39,97
20130301|2012-12-03 07:00,3,111.21,111.32,111.19,111.26,209
20130301|2012-12-03 07:30,3,111.34,111.34,111.2,111.21,206
20130301|2012-12-03 08:00,3,111.25,111.25,111.04,111.13,14
20130301|2012-12-03 08:30,3,111.1,111.11,110.98,110.99,95
20130301|2012-12-03 09:00,3,110.91,111,110.82,110.95,52
20130301|2012-12-03 09:30,3,110.83,110.86,110.74,110.75,374
20130301|2012-12-03 10:00,3,110.75,110.77,110.69,110.77,64
20130301|2012-12-03 10:30,3,110.74,110.76,110.65,110.76,88
20130301|2012-12-03 11:00,3,110.77,110.8,110.77,110.8,16
20130301|2012-12-03 11:30,3,110.8,110.84,110.79,110.84,4
20130301|2012-12-04 01:00,4,110.89,110.89,110.68,110.79,29
20130301|2012-12-04 01:30,4,110.79,110.86,110.79,110.82,27
20130301|2012-12-04 02:00,4,110.72,110.98,110.72,110.98,203
20130301|2012-12-04 02:30,4,110.99,111.18,110.96,111.11,350
20130301|2012-12-04 03:00,4,111.08,111.25,111.08,111.25,219
20130301|2012-12-04 03:30,4,111.23,111.27,111.12,111.17,159
20130301|2012-12-04 04:00,4,111.22,111.22,110.95,110.97,238
20130301|2012-12-04 04:30,4,111.04,111.06,111.02,111.02,299
20130301|2012-12-04 05:00,4,111,111.02,110.89,110.95,145
20130301|2012-12-04 05:30,4,110.94,111.05,110.94,110.97,120
20130301|2012-12-04 06:00,4,110.95,110.96,110.84,110.96,434
20130301|2012-12-04 06:30,4,110.92,111.04,110.92,111.02,25
20130301|2012-12-04 07:00,4,110.99,110.99,110.91,110.96,79
20130301|2012-12-04 07:30,4,111,111.08,110.99,111.06,210
20130301|2012-12-04 08:00,4,111.08,111.12,111.03,111.05,491
20130301|2012-12-04 08:30,4,111.05,111.2,111.03,111.13,275
20130301|2012-12-04 09:00,4,111.11,111.15,111.09,111.13,652
20130301|2012-12-04 09:30,4,111.14,111.14,111.03,111.06,355
20130301|2012-12-04 10:00,4,111.09,111.09,110.95,110.99,531
20130301|2012-12-04 10:30,4,110.97,111.02,110.97,110.97,82
20130301|2012-12-04 11:00,4,110.97,110.97,110.89,110.9,301
20130301|2012-12-04 11:30,4,110.89,110.91,110.88,110.91,129
20130301|2012-12-05 01:00,5,111.1,111.12,110.95,110.95,111
20130301|2012-12-05 01:30,5,110.93,110.98,110.92,110.96,258
20130301|2012-12-05 02:00,5,110.96,111.06,110.93,110.98,589
20130301|2012-12-05 02:30,5,110.97,111.05,110.92,111,442
20130301|2012-12-05 03:00,5,110.99,111.07,110.93,110.93,653
20130301|2012-12-05 03:30,5,110.94,111.02,110.64,110.65,1559
20130301|2012-12-05 04:00,5,110.61,110.73,110.57,110.66,845
20130301|2012-12-05 04:30,5,110.65,110.67,110.53,110.6,990
20130301|2012-12-05 05:00,5,110.6,110.69,110.6,110.68,792
20130301|2012-12-05 05:30,5,110.68,110.81,110.68,110.73,463
20130301|2012-12-05 06:00,5,110.74,110.81,110.72,110.79,328
20130301|2012-12-05 06:30,5,110.77,110.91,110.76,110.87,284
20130301|2012-12-05 07:00,5,110.86,110.9,110.63,110.65,727
20130301|2012-12-05 07:30,5,110.67,110.68,110.38,110.42,1713
20130301|2012-12-05 08:00,5,110.43,110.55,110.42,110.52,867
20130301|2012-12-05 08:30,5,110.51,110.59,110.51,110.58,784
20130301|2012-12-05 09:00,5,110.58,110.74,110.56,110.58,1407
20130301|2012-12-05 09:30,5,110.59,110.6,110.51,110.56,1121
20130301|2012-12-05 10:00,5,110.57,110.78,110.53,110.7,1038
20130301|2012-12-05 10:30,5,110.72,110.84,110.72,110.8,593
20130301|2012-12-05 11:00,5,110.8,110.9,110.8,110.83,273
20130301|2012-12-05 11:30,5,110.83,110.98,110.77,110.77,71
20130301|2012-12-06 01:00,6,110.46,110.85,110.46,110.72,195
20130301|2012-12-06 01:30,6,110.72,110.89,110.72,110.8,173
20130301|2012-12-06 02:00,6,110.82,110.98,110.77,110.85,376
20130301|2012-12-06 02:30,6,110.86,110.93,110.75,110.81,563
20130301|2012-12-06 03:00,6,110.83,110.84,110.75,110.76,456
20130301|2012-12-06 03:30,6,110.77,110.83,110.66,110.67,765
20130301|2012-12-06 04:00,6,110.67,110.69,110.22,110.25,2466
20130301|2012-12-06 04:30,6,110.25,110.34,110.1,110.16,1487
20130301|2012-12-06 05:00,6,110.17,110.19,109.32,109.42,5864
20130301|2012-12-06 05:30,6,109.42,109.77,109.3,109.77,3147
20130301|2012-12-06 06:00,6,109.76,109.88,109.65,109.87,1489
20130301|2012-12-06 06:30,6,109.87,110.05,109.78,110,1041
20130301|2012-12-06 07:00,6,109.99,110,109.71,109.74,861
20130301|2012-12-06 07:30,6,109.78,109.95,109.73,109.92,1040
20130301|2012-12-06 08:00,6,109.92,110.05,109.85,109.94,1546
20130301|2012-12-06 08:30,6,109.93,110.26,109.91,110.25,1637
20130301|2012-12-06 09:00,6,110.26,110.41,110.17,110.18,1718
20130301|2012-12-06 09:30,6,110.18,110.2,110.1,110.1,664
20130301|2012-12-06 10:00,6,110.1,110.1,109.59,109.64,1432
20130301|2012-12-06 10:30,6,109.64,109.82,109.64,109.79,460
20130301|2012-12-06 11:00,6,109.8,109.9,109.8,109.8,79
20130301|2012-12-06 11:30,6,109.83,109.86,109.69,109.73,98
20130301|2012-12-07 01:00,7,109.91,110.09,109.86,110.04,288
20130301|2012-12-07 01:30,7,110.05,110.07,109.68,109.72,823
20130301|2012-12-07 02:00,7,109.74,109.75,109.37,109.5,1632
20130301|2012-12-07 02:30,7,109.51,109.64,109.14,109.32,2971
20130301|2012-12-07 03:00,7,109.31,109.34,109.2,109.34,2303
20130301|2012-12-07 03:30,7,109.34,109.8,109.28,109.71,3196
20130301|2012-12-07 04:00,7,109.73,109.73,109.52,109.53,1610
20130301|2012-12-07 04:30,7,109.54,109.66,109.4,109.42,785
20130301|2012-12-07 05:00,7,109.41,109.59,109.41,109.58,520
20130301|2012-12-07 05:30,7,109.57,109.66,109.42,109.6,865
20130301|2012-12-07 06:00,7,109.61,109.89,109.61,109.82,968
20130301|2012-12-07 06:30,7,109.82,109.85,109.59,109.81,885
20130301|2012-12-07 07:00,7,109.78,109.8,109.59,109.61,908
20130301|2012-12-07 07:30,7,109.62,110,109.62,109.74,1773
20130301|2012-12-07 08:00,7,109.74,109.89,109.55,109.85,1701
20130301|2012-12-07 08:30,7,109.87,109.94,109.79,109.88,1271
20130301|2012-12-07 09:00,7,109.88,109.94,109.85,109.9,1006
20130301|2012-12-07 09:30,7,109.91,110.13,109.89,110.04,1157
20130301|2012-12-07 10:00,7,110.03,110.11,109.97,110.08,873
20130301|2012-12-07 10:30,7,110.08,110.25,110.08,110.22,334
20130301|2012-12-07 11:00,7,110.22,110.28,110.22,110.28,22
20130301|2012-12-07 11:30,7,110.27,110.28,110.21,110.25,78
20130301|2012-12-10 01:00,10,109.34,109.34,108.21,108.28,3155
20130301|2012-12-10 01:30,10,108.31,108.31,107.75,107.96,3447
20130301|2012-12-10 02:00,10,107.93,108.42,107.85,108.07,4288
20130301|2012-12-10 02:30,10,108.06,108.19,107.92,108.19,2543
20130301|2012-12-10 03:00,10,108.18,108.2,107.85,107.91,2350
20130301|2012-12-10 03:30,10,107.91,107.97,107.81,107.92,2085
20130301|2012-12-10 04:00,10,107.91,108.05,107.66,107.74,2834
20130301|2012-12-10 04:30,10,107.73,107.76,107.27,107.46,5414
20130301|2012-12-10 05:00,10,107.48,107.48,107.11,107.22,3484
20130301|2012-12-10 05:30,10,107.22,107.71,107.21,107.65,3021
20130301|2012-12-10 06:00,10,107.66,107.72,107.36,107.51,1147
20130301|2012-12-10 06:30,10,107.52,107.59,107.35,107.59,1072
20130301|2012-12-10 07:00,10,107.58,107.87,107.57,107.8,1943
20130301|2012-12-10 07:30,10,107.79,107.93,107.6,107.92,2726
20130301|2012-12-10 08:00,10,107.91,107.94,107.76,107.85,1717
20130301|2012-12-10 08:30,10,107.85,108.2,107.85,108.11,2390
20130301|2012-12-10 09:00,10,108.11,108.11,107.6,107.79,1947
20130301|2012-12-10 09:30,10,107.79,107.87,107.72,107.84,1058
20130301|2012-12-10 10:00,10,107.84,107.9,107.71,107.8,875
20130301|2012-12-10 10:30,10,107.8,107.85,107.78,107.78,506
20130301|2012-12-10 11:00,10,107.78,107.82,107.73,107.75,417
20130301|2012-12-10 11:30,10,107.73,107.79,107.71,107.73,59
20130301|2012-12-10 12:00,10,107.73,107.73,107.73,107.73,1
20130301|2012-12-11 01:00,11,108.13,108.2,107.88,107.95,690
20130301|2012-12-11 01:30,11,107.95,108,107.89,107.95,391
20130301|2012-12-11 02:00,11,107.94,107.96,107.19,107.19,3054
20130301|2012-12-11 02:30,11,107.2,107.53,107.2,107.5,1084
20130301|2012-12-11 03:00,11,107.5,107.86,107.5,107.86,1888
20130301|2012-12-11 03:30,11,107.87,108.1,107.85,107.95,3064
20130301|2012-12-11 04:00,11,107.96,108.33,107.93,108.29,2502
20130301|2012-12-11 04:30,11,108.32,108.49,108.32,108.45,2987
20130301|2012-12-11 05:00,11,108.43,108.44,108.3,108.31,1387
20130301|2012-12-11 05:30,11,108.31,108.58,108.3,108.53,1145
20130301|2012-12-11 06:00,11,108.54,108.55,108.41,108.41,478
20130301|2012-12-11 06:30,11,108.41,108.43,108.31,108.4,521
20130301|2012-12-11 07:00,11,108.37,108.4,108.3,108.36,778
20130301|2012-12-11 07:30,11,108.33,108.33,108.16,108.28,1150
20130301|2012-12-11 08:00,11,108.28,108.37,108.25,108.35,682
20130301|2012-12-11 08:30,11,108.34,108.57,108.28,108.54,1398
20130301|2012-12-11 09:00,11,108.56,108.69,108.45,108.53,1301
20130301|2012-12-11 09:30,11,108.53,108.55,108.33,108.41,1526
20130301|2012-12-11 10:00,11,108.42,108.6,108.4,108.59,683
20130301|2012-12-11 10:30,11,108.58,108.63,108.52,108.62,276
20130301|2012-12-11 11:00,11,108.62,108.62,108.59,108.6,47
20130301|2012-12-11 11:30,11,108.62,108.65,108.6,108.62,39
20130301|2012-12-12 01:00,12,108.65,108.67,108.55,108.58,100
20130301|2012-12-12 01:30,12,108.57,108.61,108.54,108.61,179
20130301|2012-12-12 02:00,12,108.63,108.99,108.63,108.77,1556
20130301|2012-12-12 02:30,12,108.79,108.93,108.71,108.88,1069
20130301|2012-12-12 03:00,12,108.87,109.01,108.84,108.9,1454
20130301|2012-12-12 03:30,12,108.87,108.9,108.78,108.86,553
20130301|2012-12-12 04:00,12,108.86,109.05,108.85,108.98,1725
20130301|2012-12-12 04:30,12,108.96,109.01,108.92,108.97,761
20130301|2012-12-12 05:00,12,108.98,109.04,108.94,109,712
20130301|2012-12-12 05:30,12,108.99,109.12,108.95,109.11,1141
20130301|2012-12-12 06:00,12,109.07,109.24,109.06,109.09,2432
20130301|2012-12-12 06:30,12,109.1,109.19,109.06,109.06,576
20130301|2012-12-12 07:00,12,109.08,109.09,108.93,109.02,591
20130301|2012-12-12 07:30,12,109.04,109.14,108.88,109.07,647
20130301|2012-12-12 08:00,12,109.06,109.06,108.88,108.88,714
20130301|2012-12-12 08:30,12,108.87,109.03,108.82,109.01,661
20130301|2012-12-12 09:00,12,109,109.09,108.92,109.07,637
20130301|2012-12-12 09:30,12,109.08,109.1,108.98,109.03,826
20130301|2012-12-12 10:00,12,109.04,109.3,109.03,109.25,978
20130301|2012-12-12 10:30,12,109.25,109.32,109.24,109.29,327
20130301|2012-12-12 11:00,12,109.32,109.6,109.26,109.45,554
20130301|2012-12-12 11:30,12,109.45,109.59,109.45,109.51,418
20130301|2012-12-13 01:00,13,109.5,109.76,109.48,109.74,337
20130301|2012-12-13 01:30,13,109.74,109.76,109.67,109.68,361
20130301|2012-12-13 02:00,13,109.68,109.76,109.56,109.69,983
20130301|2012-12-13 02:30,13,109.66,109.67,109.51,109.6,856
20130301|2012-12-13 03:00,13,109.62,109.73,109.52,109.55,1151
20130301|2012-12-13 03:30,13,109.58,109.6,109.25,109.28,3387
20130301|2012-12-13 04:00,13,109.29,109.43,109.21,109.29,2927
20130301|2012-12-13 04:30,13,109.27,109.49,109.13,109.42,2546
20130301|2012-12-13 05:00,13,109.41,109.51,109.36,109.36,809
20130301|2012-12-13 05:30,13,109.38,109.42,109.36,109.42,357
20130301|2012-12-13 06:00,13,109.41,109.42,109.36,109.41,120
20130301|2012-12-13 06:30,13,109.41,109.46,109.24,109.29,909
20130301|2012-12-13 07:00,13,109.3,109.32,109.25,109.32,407
20130301|2012-12-13 07:30,13,109.33,109.39,109.29,109.29,358
20130301|2012-12-13 08:00,13,109.28,109.35,109.2,109.27,814
20130301|2012-12-13 08:30,13,109.25,109.37,109.24,109.37,329
20130301|2012-12-13 09:00,13,109.36,109.37,109.22,109.34,794
20130301|2012-12-13 09:30,13,109.35,109.38,109.29,109.31,769
20130301|2012-12-13 10:00,13,109.31,109.33,109.26,109.31,974
20130301|2012-12-13 10:30,13,109.31,109.31,109.25,109.26,322
20130301|2012-12-13 11:00,13,109.26,109.26,109.2,109.21,82
20130301|2012-12-13 11:30,13,109.17,109.32,109.16,109.32,72
20130301|2012-12-14 01:00,14,109.39,109.51,109.28,109.47,258
20130301|2012-12-14 01:30,14,109.43,109.61,109.43,109.57,438
20130301|2012-12-14 02:00,14,109.58,109.66,109.54,109.66,777
20130301|2012-12-14 02:30,14,109.64,109.64,109.5,109.52,390
20130301|2012-12-14 03:00,14,109.53,109.59,109.52,109.58,363
20130301|2012-12-14 03:30,14,109.58,109.71,109.55,109.67,777
20130301|2012-12-14 04:00,14,109.64,109.8,109.64,109.75,1617
20130301|2012-12-14 04:30,14,109.73,109.79,109.73,109.79,439
20130301|2012-12-14 05:00,14,109.78,109.85,109.72,109.81,1589
20130301|2012-12-14 05:30,14,109.8,109.87,109.75,109.78,1343
20130301|2012-12-14 06:00,14,109.79,109.9,109.79,109.87,414
20130301|2012-12-14 06:30,14,109.86,109.88,109.8,109.8,191
20130301|2012-12-14 07:00,14,109.81,109.85,109.8,109.85,110
20130301|2012-12-14 07:30,14,109.83,109.83,109.75,109.82,586
20130301|2012-12-14 08:00,14,109.82,110,109.81,109.92,1335
20130301|2012-12-14 08:30,14,109.92,110.04,109.89,109.92,1100
20130301|2012-12-14 09:00,14,109.91,109.97,109.84,109.88,524
20130301|2012-12-14 09:30,14,109.89,109.9,109.83,109.88,634
20130301|2012-12-14 10:00,14,109.86,109.86,109.64,109.64,883
20130301|2012-12-14 10:30,14,109.64,109.64,109.4,109.63,480
20130301|2012-12-14 11:00,14,109.61,109.67,109.61,109.67,7
20130301|2012-12-14 11:30,14,109.67,109.73,109.67,109.73,83
20130301|2012-12-17 01:00,17,109.72,109.78,109.62,109.73,76
20130301|2012-12-17 01:30,17,109.72,109.95,109.72,109.82,196
20130301|2012-12-17 02:00,17,109.8,109.95,109.8,109.84,232
20130301|2012-12-17 02:30,17,109.85,109.92,109.75,109.76,421
20130301|2012-12-17 03:00,17,109.75,109.9,109.69,109.81,327
20130301|2012-12-17 03:30,17,109.8,109.88,109.71,109.72,342
20130301|2012-12-17 04:00,17,109.72,109.78,109.7,109.76,179
20130301|2012-12-17 04:30,17,109.75,109.76,109.7,109.74,224
20130301|2012-12-17 05:00,17,109.74,109.79,109.69,109.74,420
20130301|2012-12-17 05:30,17,109.73,110.11,109.73,109.92,1240
20130301|2012-12-17 06:00,17,109.93,110.05,109.93,109.98,329
20130301|2012-12-17 06:30,17,109.99,110.01,109.94,109.97,297
20130301|2012-12-17 07:00,17,109.98,110.01,109.91,109.92,244
20130301|2012-12-17 07:30,17,109.92,110.02,109.9,110.02,370
20130301|2012-12-17 08:00,17,110.02,110.04,109.99,110.03,389
20130301|2012-12-17 08:30,17,110.02,110.05,109.99,110,315
20130301|2012-12-17 09:00,17,109.99,110.09,109.99,110.05,435
20130301|2012-12-17 09:30,17,110.05,110.09,109.92,109.92,412
20130301|2012-12-17 10:00,17,109.92,109.94,109.86,109.94,562
20130301|2012-12-17 10:30,17,109.92,109.93,109.89,109.9,173
20130301|2012-12-17 11:00,17,109.92,109.92,109.9,109.9,72
20130301|2012-12-17 11:30,17,109.9,109.91,109.89,109.89,30
20130301|2012-12-18 01:00,18,109.94,110.32,109.94,110.22,315
20130301|2012-12-18 01:30,18,110.21,110.3,110.11,110.27,176
20130301|2012-12-18 02:00,18,110.25,110.26,110.18,110.23,551
20130301|2012-12-18 02:30,18,110.24,110.44,110.17,110.34,1256
20130301|2012-12-18 03:00,18,110.36,110.37,110.26,110.3,650
20130301|2012-12-18 03:30,18,110.31,110.33,110.22,110.32,305
20130301|2012-12-18 04:00,18,110.31,110.4,110.31,110.39,572
20130301|2012-12-18 04:30,18,110.4,110.61,110.39,110.6,952
20130301|2012-12-18 05:00,18,110.6,110.66,110.49,110.64,1104
20130301|2012-12-18 05:30,18,110.63,110.68,110.59,110.66,832
20130301|2012-12-18 06:00,18,110.64,110.69,110.58,110.67,1216
20130301|2012-12-18 06:30,18,110.67,110.72,110.62,110.72,597
20130301|2012-12-18 07:00,18,110.72,110.81,110.72,110.75,874
20130301|2012-12-18 07:30,18,110.74,110.75,110.68,110.74,554
20130301|2012-12-18 08:00,18,110.74,110.92,110.74,110.86,1387
20130301|2012-12-18 08:30,18,110.83,110.83,110.75,110.8,597
20130301|2012-12-18 09:00,18,110.81,110.92,110.81,110.85,915
20130301|2012-12-18 09:30,18,110.84,110.93,110.84,110.86,426
20130301|2012-12-18 10:00,18,110.87,110.95,110.85,110.92,1052
20130301|2012-12-18 10:30,18,110.92,110.97,110.89,110.89,487
20130301|2012-12-18 11:00,18,110.91,110.97,110.89,110.97,86
20130301|2012-12-18 11:30,18,110.93,111.04,110.9,110.97,143
20130301|2012-12-19 01:00,19,110.95,111.27,110.95,111.13,498
20130301|2012-12-19 01:30,19,111.1,111.13,110.99,111.06,427
20130301|2012-12-19 02:00,19,111.06,111.1,110.92,110.94,627
20130301|2012-12-19 02:30,19,110.95,111.05,110.93,111,816
20130301|2012-12-19 03:00,19,111.02,111.31,111.02,111.31,1268
20130301|2012-12-19 03:30,19,111.3,111.46,111.27,111.44,1825
20130301|2012-12-19 04:00,19,111.43,111.43,111.25,111.26,835
20130301|2012-12-19 04:30,19,111.25,111.36,111.15,111.2,1625
20130301|2012-12-19 05:00,19,111.2,111.27,111.15,111.23,1483
20130301|2012-12-19 05:30,19,111.22,111.5,111.22,111.46,1292
20130301|2012-12-19 06:00,19,111.47,111.56,111.45,111.53,622
20130301|2012-12-19 06:30,19,111.54,111.67,111.52,111.62,967
20130301|2012-12-19 07:00,19,111.61,111.63,111.52,111.61,976
20130301|2012-12-19 07:30,19,111.6,111.73,111.54,111.73,1352
20130301|2012-12-19 08:00,19,111.73,111.82,111.63,111.67,2006
20130301|2012-12-19 08:30,19,111.68,111.71,111.6,111.63,1413
20130301|2012-12-19 09:00,19,111.64,111.66,111.56,111.58,1548
20130301|2012-12-19 09:30,19,111.57,111.6,111.45,111.51,1310
20130301|2012-12-19 10:00,19,111.49,111.58,111.45,111.47,1596
20130301|2012-12-19 10:30,19,111.47,111.47,111.4,111.4,353
20130301|2012-12-19 11:00,19,111.4,111.45,111.36,111.45,136
20130301|2012-12-19 11:30,19,111.45,111.45,111.37,111.42,7
20130301|2012-12-20 01:00,20,111.27,111.47,111.26,111.34,199
20130301|2012-12-20 01:30,20,111.33,111.36,111.26,111.29,140
20130301|2012-12-20 02:00,20,111.3,111.44,111.19,111.33,429
20130301|2012-12-20 02:30,20,111.33,111.46,111.25,111.28,696
20130301|2012-12-20 03:00,20,111.28,111.32,111.18,111.2,806
20130301|2012-12-20 03:30,20,111.23,111.26,111.18,111.25,882
20130301|2012-12-20 04:00,20,111.26,111.42,111.21,111.39,1582
20130301|2012-12-20 04:30,20,111.38,111.4,111.32,111.36,921
20130301|2012-12-20 05:00,20,111.37,111.38,111.27,111.37,1220
20130301|2012-12-20 05:30,20,111.37,111.42,111.35,111.4,392
20130301|2012-12-20 06:00,20,111.4,111.51,111.39,111.43,591
20130301|2012-12-20 06:30,20,111.44,111.52,111.38,111.4,499
20130301|2012-12-20 07:00,20,111.43,111.45,111.32,111.36,454
20130301|2012-12-20 07:30,20,111.4,111.44,111.35,111.35,489
20130301|2012-12-20 08:00,20,111.36,111.47,111.33,111.46,1481
20130301|2012-12-20 08:30,20,111.46,111.53,111.36,111.42,1000
20130301|2012-12-20 09:00,20,111.43,111.46,111.35,111.38,678
20130301|2012-12-20 09:30,20,111.36,111.4,111.35,111.36,193
20130301|2012-12-20 10:00,20,111.36,111.36,111.19,111.19,1024
20130301|2012-12-20 10:30,20,111.19,111.26,111.1,111.24,305
20130301|2012-12-20 11:00,20,111.2,111.24,111.2,111.24,5
20130301|2012-12-20 11:30,20,111.21,111.25,111.16,111.16,26
20130301|2012-12-21 01:00,21,110.93,111.06,110.88,111.04,280
20130301|2012-12-21 01:30,21,111.04,111.08,110.79,110.85,408
20130301|2012-12-21 02:00,21,110.84,111.09,110.84,111.08,531
20130301|2012-12-21 02:30,21,111.08,111.18,110.93,110.94,691
20130301|2012-12-21 03:00,21,110.95,111,110.84,110.93,919
20130301|2012-12-21 03:30,21,110.94,110.94,110.7,110.77,1259
20130301|2012-12-21 04:00,21,110.77,110.81,110.55,110.66,871
20130301|2012-12-21 04:30,21,110.67,110.75,110.59,110.64,1007
20130301|2012-12-21 05:00,21,110.65,110.77,110.65,110.72,536
20130301|2012-12-21 05:30,21,110.73,110.8,110.71,110.76,349
20130301|2012-12-21 06:00,21,110.75,110.84,110.72,110.79,244
20130301|2012-12-21 06:30,21,110.79,110.82,110.71,110.73,338
20130301|2012-12-21 07:00,21,110.73,110.73,110.6,110.62,477
20130301|2012-12-21 07:30,21,110.64,110.69,110.54,110.58,426
20130301|2012-12-21 08:00,21,110.58,110.74,110.58,110.7,833
20130301|2012-12-21 08:30,21,110.71,110.75,110.68,110.71,357
20130301|2012-12-21 09:00,21,110.72,110.85,110.65,110.85,563
20130301|2012-12-21 09:30,21,110.84,110.92,110.74,110.88,646
20130301|2012-12-21 10:00,21,110.88,110.9,110.78,110.79,341
20130301|2012-12-21 10:30,21,110.81,110.88,110.77,110.79,190
20130301|2012-12-21 11:00,21,110.8,110.82,110.79,110.82,5
20130301|2012-12-21 11:30,21,110.81,110.81,110.78,110.81,15
20130301|2012-12-27 01:00,27,110.8,110.82,110.55,110.6,153
20130301|2012-12-27 01:30,27,110.56,110.6,110.5,110.52,80
20130301|2012-12-27 02:00,27,110.54,110.6,110.46,110.46,261
20130301|2012-12-27 02:30,27,110.44,110.5,110.4,110.48,348
20130301|2012-12-27 03:00,27,110.48,110.48,110.35,110.4,461
20130301|2012-12-27 03:30,27,110.4,110.44,110.4,110.41,415
20130301|2012-12-27 04:00,27,110.4,110.4,110.33,110.37,316
20130301|2012-12-27 04:30,27,110.37,110.56,110.37,110.55,624
20130301|2012-12-27 05:00,27,110.56,110.63,110.55,110.62,307
20130301|2012-12-27 05:30,27,110.61,110.61,110.54,110.58,323
20130301|2012-12-27 06:00,27,110.57,110.62,110.51,110.61,179
20130301|2012-12-27 06:30,27,110.6,110.6,110.53,110.56,141
20130301|2012-12-27 07:00,27,110.56,110.64,110.56,110.6,241
20130301|2012-12-27 07:30,27,110.6,110.6,110.52,110.58,353
20130301|2012-12-27 08:00,27,110.56,110.61,110.55,110.55,334
20130301|2012-12-27 08:30,27,110.57,110.57,110.43,110.53,490
20130301|2012-12-27 09:00,27,110.5,110.51,110.42,110.49,577
20130301|2012-12-27 09:30,27,110.49,110.49,110.38,110.42,277
20130301|2012-12-27 10:00,27,110.41,110.42,110.38,110.42,213
20130301|2012-12-27 10:30,27,110.42,110.47,110.38,110.43,129
20130301|2012-12-27 11:00,27,110.43,110.43,110.36,110.42,25
20130301|2012-12-27 11:30,27,110.39,110.42,110.39,110.42,22
20130301|2012-12-28 01:00,28,110.35,110.35,110.21,110.21,582
20130301|2012-12-28 01:30,28,110.21,110.24,110.09,110.1,545
20130301|2012-12-28 02:00,28,110.11,110.35,110.1,110.3,626
20130301|2012-12-28 02:30,28,110.3,110.35,110.27,110.31,468
20130301|2012-12-28 03:00,28,110.31,110.31,110.22,110.22,1267
20130301|2012-12-28 03:30,28,110.21,110.24,110,110.06,7286
20130301|2012-12-28 04:00,28,110.04,110.55,110.03,110.52,3391
20130301|2012-12-28 04:30,28,110.52,110.62,110.5,110.54,493
20130301|2012-12-28 05:00,28,110.53,110.57,110.5,110.53,517
20130301|2012-12-28 05:30,28,110.53,110.54,110.4,110.43,626
20130301|2012-12-28 06:00,28,110.44,110.46,110.4,110.46,335
20130301|2012-12-28 06:30,28,110.49,110.52,110.47,110.47,324
20130301|2012-12-28 07:00,28,110.49,110.53,110.39,110.43,556
20130301|2012-12-28 07:30,28,110.42,110.55,110.42,110.53,306
20130301|2012-12-28 08:00,28,110.54,110.55,110.48,110.5,256
20130301|2012-12-28 08:30,28,110.5,110.68,110.5,110.67,458
20130301|2012-12-28 09:00,28,110.67,110.67,110.54,110.65,302
20130301|2012-12-28 09:30,28,110.64,110.72,110.63,110.72,344
20130301|2012-12-28 10:00,28,110.72,110.74,110.64,110.72,632
20130301|2012-12-28 10:30,28,110.72,110.74,110.7,110.74,186
20130301|2012-12-28 11:00,28,110.74,110.75,110.72,110.72,57
20130301|2013-01-02 01:00,2,110.87,111.34,110.78,111.17,545
20130301|2013-01-02 01:30,2,111.17,111.32,111.12,111.32,225
20130301|2013-01-02 02:00,2,111.32,111.51,111.16,111.16,1005
20130301|2013-01-02 02:30,2,111.18,111.65,111.18,111.65,963
20130301|2013-01-02 03:00,2,111.65,111.75,111.63,111.73,976
20130301|2013-01-02 03:30,2,111.73,111.94,111.72,111.94,619
20130301|2013-01-02 04:00,2,111.93,112.16,111.9,112.11,890
20130301|2013-01-02 04:30,2,112.1,112.24,112.1,112.15,1291
20130301|2013-01-02 05:00,2,112.16,112.3,112.15,112.17,976
20130301|2013-01-02 05:30,2,112.17,112.39,112.16,112.31,961
20130301|2013-01-02 06:00,2,112.31,112.35,112.22,112.27,809
20130301|2013-01-02 06:30,2,112.26,112.35,112.24,112.27,531
20130301|2013-01-02 07:00,2,112.27,112.31,112.22,112.27,950
20130301|2013-01-02 07:30,2,112.26,112.3,112.24,112.28,626
20130301|2013-01-02 08:00,2,112.29,112.49,112.29,112.49,1226
20130301|2013-01-02 08:30,2,112.49,112.54,112.39,112.44,950
20130301|2013-01-02 09:00,2,112.44,112.56,112.44,112.53,1014
20130301|2013-01-02 09:30,2,112.54,112.73,112.52,112.57,1195
20130301|2013-01-02 10:00,2,112.57,112.69,112.56,112.64,1084
20130301|2013-01-02 10:30,2,112.64,112.67,112.61,112.63,503
20130301|2013-01-02 11:00,2,112.63,112.75,112.63,112.73,173
20130301|2013-01-02 11:30,2,112.75,112.89,112.74,112.86,144
20130301|2013-01-03 01:00,3,112.98,112.98,112.47,112.58,456
20130301|2013-01-03 01:30,3,112.56,112.58,112.5,112.57,345
20130301|2013-01-03 02:00,3,112.53,112.56,112.27,112.31,994
20130301|2013-01-03 02:30,3,112.29,112.47,112.22,112.43,1043
20130301|2013-01-03 03:00,3,112.44,112.58,112.4,112.53,870
20130301|2013-01-03 03:30,3,112.53,112.56,112.46,112.5,1128
20130301|2013-01-03 04:00,3,112.51,112.57,112.44,112.52,654
20130301|2013-01-03 04:30,3,112.51,112.53,112.42,112.46,537
20130301|2013-01-03 05:00,3,112.46,112.46,112.42,112.45,331
20130301|2013-01-03 05:30,3,112.45,112.56,112.44,112.48,295
20130301|2013-01-03 06:00,3,112.48,112.52,112.38,112.49,331
20130301|2013-01-03 06:30,3,112.5,112.58,112.45,112.57,371
20130301|2013-01-03 07:00,3,112.56,112.64,112.51,112.55,390
20130301|2013-01-03 07:30,3,112.54,112.62,112.52,112.56,1089
20130301|2013-01-03 08:00,3,112.57,112.62,112.45,112.55,489
20130301|2013-01-03 08:30,3,112.54,112.7,112.53,112.64,652
20130301|2013-01-03 09:00,3,112.64,113.13,112.64,113,2417
20130301|2013-01-03 09:30,3,113.02,113.06,112.85,112.88,939
20130301|2013-01-03 10:00,3,112.87,112.92,112.85,112.9,498
20130301|2013-01-03 10:30,3,112.9,113.15,112.9,113.01,311
20130301|2013-01-03 11:00,3,113.01,113.05,113.01,113.01,45
20130301|2013-01-03 11:30,3,113,113,112.98,112.98,34
20130301|2013-01-03 12:00,3,112.99,112.99,112.99,112.99,2
20130301|2013-01-04 01:00,4,112.82,112.95,112.7,112.75,471
20130301|2013-01-04 01:30,4,112.75,113.05,112.75,112.96,254
20130301|2013-01-04 02:00,4,112.96,112.96,112.77,112.83,759
20130301|2013-01-04 02:30,4,112.84,112.84,112.63,112.78,515
20130301|2013-01-04 03:00,4,112.79,112.82,112.68,112.76,739
20130301|2013-01-04 03:30,4,112.76,112.86,112.71,112.81,1063
20130301|2013-01-04 04:00,4,112.81,112.9,112.79,112.84,936
20130301|2013-01-04 04:30,4,112.81,112.85,112.68,112.8,937
20130301|2013-01-04 05:00,4,112.79,112.86,112.77,112.83,579
20130301|2013-01-04 05:30,4,112.83,112.84,112.72,112.75,524
20130301|2013-01-04 06:00,4,112.75,112.77,112.68,112.74,777
20130301|2013-01-04 06:30,4,112.71,112.73,112.58,112.62,556
20130301|2013-01-04 07:00,4,112.63,112.78,112.6,112.63,875
20130301|2013-01-04 07:30,4,112.6,112.7,112.5,112.68,1816
20130301|2013-01-04 08:00,4,112.68,112.76,112.63,112.68,850
20130301|2013-01-04 08:30,4,112.68,112.78,112.68,112.74,1007
20130301|2013-01-04 09:00,4,112.74,112.76,112.66,112.67,676
20130301|2013-01-04 09:30,4,112.66,112.72,112.63,112.69,737
20130301|2013-01-04 10:00,4,112.69,112.77,112.66,112.77,654
20130301|2013-01-04 10:30,4,112.77,112.77,112.73,112.73,67
20130301|2013-01-04 11:00,4,112.72,112.77,112.72,112.75,19
20130301|2013-01-04 11:30,4,112.73,112.75,112.72,112.75,14
20130301|2013-01-04 12:00,4,112.75,112.75,112.75,112.75,4
20130301|2013-01-07 01:00,7,112.77,112.9,112.71,112.83,216
20130301|2013-01-07 01:30,7,112.84,112.87,112.54,112.66,261
20130301|2013-01-07 02:00,7,112.63,112.64,112.26,112.39,1770
20130301|2013-01-07 02:30,7,112.39,112.5,112.26,112.33,1800
20130301|2013-01-07 03:00,7,112.34,112.67,112.3,112.63,840
20130301|2013-01-07 03:30,7,112.6,112.75,112.53,112.61,550
20130301|2013-01-07 04:00,7,112.61,112.61,112.46,112.5,1023
20130301|2013-01-07 04:30,7,112.5,112.57,112.49,112.52,484
20130301|2013-01-07 05:00,7,112.51,112.53,112.39,112.43,1313
20130301|2013-01-07 05:30,7,112.43,112.51,112.39,112.39,555
20130301|2013-01-07 06:00,7,112.39,112.41,112.29,112.35,470
20130301|2013-01-07 06:30,7,112.35,112.37,112.31,112.36,373
20130301|2013-01-07 07:00,7,112.36,112.37,112.28,112.29,707
20130301|2013-01-07 07:30,7,112.29,112.36,112.22,112.31,1267
20130301|2013-01-07 08:00,7,112.31,112.38,112.28,112.3,560
20130301|2013-01-07 08:30,7,112.3,112.32,112.2,112.28,976
20130301|2013-01-07 09:00,7,112.28,112.28,112.19,112.21,626
20130301|2013-01-07 09:30,7,112.21,112.28,112.18,112.2,708
20130301|2013-01-07 10:00,7,112.2,112.21,111.99,112.03,1732
20130301|2013-01-07 10:30,7,112.03,112.09,111.98,112.06,259
20130301|2013-01-07 11:00,7,112.05,112.05,112.03,112.03,39
20130301|2013-01-07 11:30,7,112,112,111.91,111.95,82
20130301|2013-01-08 01:00,8,111.89,112.11,111.88,112,257
20130301|2013-01-08 01:30,8,112.04,112.04,111.84,111.94,202
20130301|2013-01-08 02:00,8,111.95,112.13,111.94,112.02,1516
20130301|2013-01-08 02:30,8,112.03,112.27,112.03,112.24,991
20130301|2013-01-08 03:00,8,112.25,112.4,112.22,112.33,1533
20130301|2013-01-08 03:30,8,112.33,112.4,112.28,112.3,1225
20130301|2013-01-08 04:00,8,112.31,112.32,112.22,112.28,543
20130301|2013-01-08 04:30,8,112.29,112.49,112.28,112.44,1310
20130301|2013-01-08 05:00,8,112.43,112.51,112.41,112.5,864
20130301|2013-01-08 05:30,8,112.51,112.68,112.51,112.61,1370
20130301|2013-01-08 06:00,8,112.6,112.69,112.54,112.61,923
20130301|2013-01-08 06:30,8,112.59,112.66,112.51,112.56,639
20130301|2013-01-08 07:00,8,112.56,112.57,112.46,112.53,528
20130301|2013-01-08 07:30,8,112.52,112.56,112.32,112.37,1815
20130301|2013-01-08 08:00,8,112.37,112.49,112.36,112.44,955
20130301|2013-01-08 08:30,8,112.44,112.66,112.44,112.51,863
20130301|2013-01-08 09:00,8,112.51,112.52,112.44,112.5,434
20130301|2013-01-08 09:30,8,112.5,112.55,112.45,112.49,452
20130301|2013-01-08 10:00,8,112.49,112.6,112.48,112.55,745
20130301|2013-01-08 10:30,8,112.56,112.62,112.54,112.59,170
20130301|2013-01-08 11:00,8,112.61,112.61,112.58,112.58,4
20130301|2013-01-08 11:30,8,112.56,112.58,112.54,112.54,22
20130301|2013-01-09 01:00,9,112.59,112.79,112.59,112.72,528
20130301|2013-01-09 01:30,9,112.72,112.79,112.72,112.72,407
20130301|2013-01-09 02:00,9,112.72,112.85,112.69,112.76,527
20130301|2013-01-09 02:30,9,112.75,112.8,112.63,112.66,971
20130301|2013-01-09 03:00,9,112.67,112.67,112.32,112.48,2092
20130301|2013-01-09 03:30,9,112.48,112.48,112.38,112.4,805
20130301|2013-01-09 04:00,9,112.4,112.42,112.28,112.37,1001
20130301|2013-01-09 04:30,9,112.38,112.48,112.34,112.39,1350
20130301|2013-01-09 05:00,9,112.4,112.47,112.33,112.41,622
20130301|2013-01-09 05:30,9,112.4,112.46,112.34,112.45,784
20130301|2013-01-09 06:00,9,112.46,112.46,112.33,112.35,608
20130301|2013-01-09 06:30,9,112.34,112.37,112.23,112.33,966
20130301|2013-01-09 07:00,9,112.31,112.39,112.3,112.31,452
20130301|2013-01-09 07:30,9,112.31,112.42,112.3,112.41,590
20130301|2013-01-09 08:00,9,112.42,112.44,112.36,112.4,577
20130301|2013-01-09 08:30,9,112.4,112.57,112.38,112.54,1369
20130301|2013-01-09 09:00,9,112.53,112.72,112.52,112.71,1937
20130301|2013-01-09 09:30,9,112.72,112.74,112.63,112.72,879
20130301|2013-01-09 10:00,9,112.74,112.76,112.67,112.73,745
20130301|2013-01-09 10:30,9,112.73,112.73,112.67,112.73,191
20130301|2013-01-09 11:00,9,112.71,112.78,112.71,112.75,49
20130301|2013-01-09 11:30,9,112.76,112.78,112.72,112.76,96
20130301|2013-01-09 12:00,9,112.78,112.78,112.78,112.78,2
20130301|2013-01-10 01:00,10,112.83,112.9,112.65,112.72,169
20130301|2013-01-10 01:30,10,112.73,112.81,112.72,112.72,177
20130301|2013-01-10 02:00,10,112.71,112.76,112.55,112.57,832
20130301|2013-01-10 02:30,10,112.57,112.8,112.5,112.8,1059
20130301|2013-01-10 03:00,10,112.78,113.09,112.78,113.09,1944
20130301|2013-01-10 03:30,10,113.09,113.4,113.07,113.38,3120
20130301|2013-01-10 04:00,10,113.39,113.73,113.3,113.7,3736
20130301|2013-01-10 04:30,10,113.72,113.73,113.47,113.48,2024
20130301|2013-01-10 05:00,10,113.48,113.71,113.46,113.71,968
20130301|2013-01-10 05:30,10,113.71,113.79,113.65,113.67,1380
20130301|2013-01-10 06:00,10,113.66,113.74,113.63,113.66,539
20130301|2013-01-10 06:30,10,113.65,113.76,113.65,113.7,393
20130301|2013-01-10 07:00,10,113.72,113.79,113.56,113.62,1443
20130301|2013-01-10 07:30,10,113.6,113.71,113.53,113.59,1672
20130301|2013-01-10 08:00,10,113.6,113.89,113.6,113.89,1940
20130301|2013-01-10 08:30,10,113.89,114.02,113.76,113.98,2308
20130301|2013-01-10 09:00,10,113.98,113.99,113.8,113.86,1363
20130301|2013-01-10 09:30,10,113.86,113.92,113.61,113.7,1830
20130301|2013-01-10 10:00,10,113.68,113.74,113.59,113.7,1581
20130301|2013-01-10 10:30,10,113.7,113.75,113.69,113.71,210
20130301|2013-01-10 11:00,10,113.71,113.72,113.68,113.71,192
20130301|2013-01-10 11:30,10,113.7,113.74,113.69,113.74,84
20130301|2013-01-11 01:00,11,113.76,113.86,113.72,113.85,310
20130301|2013-01-11 01:30,11,113.84,113.85,113.71,113.8,223
20130301|2013-01-11 02:00,11,113.8,113.8,113.56,113.62,933
20130301|2013-01-11 02:30,11,113.62,113.62,113.34,113.47,2015
20130301|2013-01-11 03:00,11,113.46,113.64,113.45,113.59,1209
20130301|2013-01-11 03:30,11,113.6,113.77,113.53,113.74,1901
20130301|2013-01-11 04:00,11,113.74,113.87,113.67,113.83,2279
20130301|2013-01-11 04:30,11,113.83,113.95,113.78,113.92,1299
20130301|2013-01-11 05:00,11,113.91,113.95,113.82,113.86,844
20130301|2013-01-11 05:30,11,113.86,113.93,113.78,113.9,556
20130301|2013-01-11 06:00,11,113.88,113.91,113.83,113.91,420
20130301|2013-01-11 06:30,11,113.91,114,113.88,113.94,585
20130301|2013-01-11 07:00,11,113.94,113.99,113.88,113.91,618
20130301|2013-01-11 07:30,11,113.92,114.14,113.89,114.13,1268
20130301|2013-01-11 08:00,11,114.13,114.36,114.09,114.27,3530
20130301|2013-01-11 08:30,11,114.29,114.33,114.13,114.16,2009
20130301|2013-01-11 09:00,11,114.17,114.17,113.95,114.06,1776
20130301|2013-01-11 09:30,11,114.06,114.15,114.05,114.07,322
20130301|2013-01-11 10:00,11,114.05,114.11,113.98,114,792
20130301|2013-01-11 10:30,11,114.02,114.02,113.95,113.97,180
20130301|2013-01-11 11:00,11,113.97,114.01,113.94,114.01,139
20130301|2013-01-11 11:30,11,113.97,114.15,113.97,114.15,72
20130301|2013-01-14 01:00,14,114.09,114.09,113.81,113.9,251
20130301|2013-01-14 01:30,14,113.89,113.89,113.71,113.74,259
20130301|2013-01-14 02:00,14,113.76,113.87,113.71,113.77,914
20130301|2013-01-14 02:30,14,113.78,113.83,113.66,113.75,848
20130301|2013-01-14 03:00,14,113.75,113.79,113.48,113.63,1542
20130301|2013-01-14 03:30,14,113.64,113.89,113.64,113.85,1266
20130301|2013-01-14 04:00,14,113.85,113.98,113.8,113.81,1032
20130301|2013-01-14 04:30,14,113.82,113.85,113.72,113.73,492
20130301|2013-01-14 05:00,14,113.72,113.78,113.65,113.74,624
20130301|2013-01-14 05:30,14,113.73,113.8,113.72,113.76,385
20130301|2013-01-14 06:00,14,113.77,113.77,113.69,113.73,317
20130301|2013-01-14 06:30,14,113.73,113.73,113.63,113.64,600
20130301|2013-01-14 07:00,14,113.65,113.77,113.61,113.73,1106
20130301|2013-01-14 07:30,14,113.74,113.76,113.61,113.63,702
20130301|2013-01-14 08:00,14,113.63,113.68,113.57,113.61,964
20130301|2013-01-14 08:30,14,113.61,113.67,113.48,113.48,1490
20130301|2013-01-14 09:00,14,113.49,113.49,113.2,113.26,2487
20130301|2013-01-14 09:30,14,113.26,113.51,113.25,113.45,1625
20130301|2013-01-14 10:00,14,113.46,113.53,113.37,113.41,860
20130301|2013-01-14 10:30,14,113.41,113.46,113.35,113.46,314
20130301|2013-01-14 11:00,14,113.43,113.44,113.38,113.41,43
20130301|2013-01-14 11:30,14,113.44,113.49,113.43,113.44,95
20130301|2013-01-15 01:00,15,113.46,113.46,113.24,113.33,165
20130301|2013-01-15 01:30,15,113.32,113.36,113.06,113.15,679
20130301|2013-01-15 02:00,15,113.15,113.33,113.13,113.25,1458
20130301|2013-01-15 02:30,15,113.28,113.4,113.16,113.35,1221
20130301|2013-01-15 03:00,15,113.35,113.4,113.21,113.29,1342
20130301|2013-01-15 03:30,15,113.29,113.74,113.28,113.72,2771
20130301|2013-01-15 04:00,15,113.72,113.72,113.51,113.55,1445
20130301|2013-01-15 04:30,15,113.55,113.8,113.49,113.78,909
20130301|2013-01-15 05:00,15,113.78,113.95,113.75,113.79,2074
20130301|2013-01-15 05:30,15,113.79,113.91,113.76,113.8,1106
20130301|2013-01-15 06:00,15,113.82,113.83,113.55,113.59,1158
20130301|2013-01-15 06:30,15,113.58,113.6,113.43,113.59,1496
20130301|2013-01-15 07:00,15,113.59,113.69,113.55,113.63,839
20130301|2013-01-15 07:30,15,113.63,113.73,113.6,113.73,916
20130301|2013-01-15 08:00,15,113.73,113.76,113.58,113.62,976
20130301|2013-01-15 08:30,15,113.62,113.69,113.54,113.62,1229
20130301|2013-01-15 09:00,15,113.61,113.66,113.46,113.47,1195
20130301|2013-01-15 09:30,15,113.46,113.52,113.22,113.41,3279
20130301|2013-01-15 10:00,15,113.42,113.46,113.21,113.23,2225
20130301|2013-01-15 10:30,15,113.23,113.4,113.22,113.23,1712
20130301|2013-01-15 11:00,15,113.23,113.25,113.05,113.1,3606
20130301|2013-01-15 11:30,15,113.1,113.16,113.1,113.16,532
20130301|2013-01-16 01:00,16,113.17,113.17,112.86,112.86,432
20130301|2013-01-16 01:30,16,112.85,113.01,112.82,112.86,516
20130301|2013-01-16 02:00,16,112.87,113.1,112.87,112.98,1467
20130301|2013-01-16 02:30,16,112.99,113.08,112.96,113.07,831
20130301|2013-01-16 03:00,16,113.06,113.09,112.92,113.03,977
20130301|2013-01-16 03:30,16,113.04,113.04,112.92,112.99,494
20130301|2013-01-16 04:00,16,113.01,113.19,113,113.19,1785
20130301|2013-01-16 04:30,16,113.2,113.4,113.12,113.27,1677
20130301|2013-01-16 05:00,16,113.26,113.28,113.14,113.16,1472
20130301|2013-01-16 05:30,16,113.15,113.15,113.03,113.12,980
20130301|2013-01-16 06:00,16,113.13,113.13,112.92,113,1330
20130301|2013-01-16 06:30,16,113,113.12,113,113.02,524
20130301|2013-01-16 07:00,16,113.02,113.29,113.02,113.26,1175
20130301|2013-01-16 07:30,16,113.25,113.29,113.19,113.22,803
20130301|2013-01-16 08:00,16,113.26,113.49,113.23,113.45,1608
20130301|2013-01-16 08:30,16,113.46,113.46,113.26,113.39,1556
20130301|2013-01-16 09:00,16,113.4,113.5,113.38,113.42,1243
20130301|2013-01-16 09:30,16,113.43,113.43,113.32,113.35,1547
20130301|2013-01-16 10:00,16,113.34,113.65,113.34,113.58,1501
20130301|2013-01-16 10:30,16,113.6,113.65,113.58,113.61,491
20130301|2013-01-16 11:00,16,113.61,113.61,113.58,113.59,185
20130301|2013-01-16 11:30,16,113.59,113.6,113.57,113.6,134
20130301|2013-01-17 01:00,17,113.43,113.68,113.43,113.57,280
20130301|2013-01-17 01:30,17,113.55,113.66,113.52,113.6,300
20130301|2013-01-17 02:00,17,113.62,114.03,113.62,113.98,1958
20130301|2013-01-17 02:30,17,114,114.02,113.81,113.81,2001
20130301|2013-01-17 03:00,17,113.8,113.97,113.74,113.93,2016
20130301|2013-01-17 03:30,17,113.95,113.97,113.75,113.81,1455
20130301|2013-01-17 04:00,17,113.8,113.97,113.78,113.88,1346
20130301|2013-01-17 04:30,17,113.9,113.95,113.74,113.78,1220
20130301|2013-01-17 05:00,17,113.77,113.77,113.56,113.6,1826
20130301|2013-01-17 05:30,17,113.59,113.83,113.54,113.8,1111
20130301|2013-01-17 06:00,17,113.8,113.84,113.65,113.69,647
20130301|2013-01-17 06:30,17,113.69,113.87,113.69,113.85,918
20130301|2013-01-17 07:00,17,113.85,113.9,113.78,113.88,269
20130301|2013-01-17 07:30,17,113.84,113.93,113.81,113.82,571
20130301|2013-01-17 08:00,17,113.83,113.93,113.81,113.89,1157
20130301|2013-01-17 08:30,17,113.89,113.98,113.85,113.9,1557
20130301|2013-01-17 09:00,17,113.9,113.91,113.81,113.87,913
20130301|2013-01-17 09:30,17,113.86,113.91,113.72,113.74,1201
20130301|2013-01-17 10:00,17,113.73,113.73,113.59,113.59,1198
20130301|2013-01-17 10:30,17,113.6,113.62,113.41,113.41,389
20130301|2013-01-17 11:00,17,113.43,113.53,113.43,113.53,143
20130301|2013-01-17 11:30,17,113.5,113.62,113.46,113.61,93
20130301|2013-01-17 12:00,17,113.62,113.62,113.62,113.62,2
20130301|2013-01-18 01:00,18,113.65,113.67,113.33,113.4,306
20130301|2013-01-18 01:30,18,113.38,113.51,113.28,113.48,681
20130301|2013-01-18 02:00,18,113.47,113.58,113.43,113.48,654
20130301|2013-01-18 02:30,18,113.46,113.62,113.46,113.6,721
20130301|2013-01-18 03:00,18,113.6,113.77,113.56,113.71,1261
20130301|2013-01-18 03:30,18,113.7,113.84,113.69,113.8,1025
20130301|2013-01-18 04:00,18,113.79,113.81,113.72,113.77,749
20130301|2013-01-18 04:30,18,113.77,113.77,113.68,113.73,322
20130301|2013-01-18 05:00,18,113.73,113.77,113.68,113.7,394
20130301|2013-01-18 05:30,18,113.71,113.8,113.68,113.8,492
20130301|2013-01-18 06:00,18,113.8,113.83,113.69,113.74,706
20130301|2013-01-18 06:30,18,113.73,113.84,113.7,113.82,422
20130301|2013-01-18 07:00,18,113.82,113.95,113.72,113.93,1374
20130301|2013-01-18 07:30,18,113.93,113.98,113.9,113.96,904
20130301|2013-01-18 08:00,18,113.96,113.96,113.86,113.95,1196
20130301|2013-01-18 08:30,18,113.96,114.06,113.88,113.93,1146
20130301|2013-01-18 09:00,18,113.94,113.95,113.9,113.92,351
20130301|2013-01-18 09:30,18,113.92,113.95,113.88,113.91,588
20130301|2013-01-18 10:00,18,113.9,113.9,113.75,113.8,1430
20130301|2013-01-18 10:30,18,113.8,113.81,113.72,113.73,368
20130301|2013-01-18 11:00,18,113.74,113.74,113.65,113.67,404
20130301|2013-01-18 11:30,18,113.69,113.69,113.67,113.67,48
20130301|2013-01-21 01:00,21,113.74,113.74,113.58,113.62,193
20130301|2013-01-21 01:30,21,113.63,113.63,113.55,113.58,459
20130301|2013-01-21 02:00,21,113.61,113.74,113.59,113.73,509
20130301|2013-01-21 02:30,21,113.74,113.83,113.74,113.78,626
20130301|2013-01-21 03:00,21,113.78,113.83,113.76,113.8,300
20130301|2013-01-21 03:30,21,113.76,113.82,113.72,113.74,643
20130301|2013-01-21 04:00,21,113.74,113.8,113.59,113.6,996
20130301|2013-01-21 04:30,21,113.59,113.66,113.55,113.61,519
20130301|2013-01-21 05:00,21,113.6,113.68,113.6,113.63,451
20130301|2013-01-21 05:30,21,113.63,113.67,113.56,113.61,694
20130301|2013-01-21 06:00,21,113.62,113.66,113.55,113.59,610
20130301|2013-01-21 06:30,21,113.58,113.64,113.58,113.6,287
20130301|2013-01-21 07:00,21,113.6,113.64,113.41,113.41,1701
20130301|2013-01-21 07:30,21,113.41,113.48,113.35,113.38,1322
20130301|2013-01-21 08:00,21,113.39,113.58,113.39,113.5,960
20130301|2013-01-21 08:30,21,113.49,113.53,113.36,113.36,562
20130301|2013-01-21 09:00,21,113.38,113.44,113.34,113.43,500
20130301|2013-01-21 09:30,21,113.43,113.44,113.27,113.31,758
20130301|2013-01-21 10:00,21,113.33,113.34,113.21,113.23,439
20130301|2013-01-21 10:30,21,113.24,113.28,113.2,113.26,104
20130301|2013-01-21 11:00,21,113.24,113.29,113.21,113.22,128
20130301|2013-01-21 11:30,21,113.23,113.23,113.15,113.15,268
20130301|2013-01-22 01:00,22,113.27,113.27,113.02,113.17,569
20130301|2013-01-22 01:30,22,113.17,113.21,113.09,113.11,354
20130301|2013-01-22 02:00,22,113.09,113.3,113.09,113.23,900
20130301|2013-01-22 02:30,22,113.26,113.34,113.17,113.25,2061
20130301|2013-01-22 03:00,22,113.25,113.31,113.21,113.29,1312
20130301|2013-01-22 03:30,22,113.27,113.27,113.14,113.26,1499
20130301|2013-01-22 04:00,22,113.26,113.56,113.25,113.47,2434
20130301|2013-01-22 04:30,22,113.48,113.69,113.43,113.48,2368
20130301|2013-01-22 05:00,22,113.48,113.53,113.37,113.51,1014
20130301|2013-01-22 05:30,22,113.5,113.51,113.45,113.5,531
20130301|2013-01-22 06:00,22,113.5,113.57,113.49,113.52,778
20130301|2013-01-22 06:30,22,113.54,113.75,113.54,113.67,864
20130301|2013-01-22 07:00,22,113.67,113.73,113.62,113.7,1554
20130301|2013-01-22 07:30,22,113.7,113.73,113.63,113.72,717
20130301|2013-01-22 08:00,22,113.73,113.92,113.71,113.77,2380
20130301|2013-01-22 08:30,22,113.78,113.82,113.61,113.65,1633
20130301|2013-01-22 09:00,22,113.66,113.66,113.39,113.48,3201
20130301|2013-01-22 09:30,22,113.48,113.54,113.32,113.34,2169
20130301|2013-01-22 10:00,22,113.33,113.6,113.28,113.58,2143
20130301|2013-01-22 10:30,22,113.55,113.6,113.47,113.48,560
20130301|2013-01-22 11:00,22,113.48,113.55,113.46,113.48,261
20130301|2013-01-22 11:30,22,113.48,113.51,113.42,113.42,137
20130301|2013-01-23 01:00,23,113.49,113.49,113.37,113.42,143
20130301|2013-01-23 01:30,23,113.42,113.49,113.38,113.38,239
20130301|2013-01-23 02:00,23,113.37,113.55,113.32,113.46,1714
20130301|2013-01-23 02:30,23,113.45,113.5,113.36,113.37,1023
20130301|2013-01-23 03:00,23,113.37,113.5,113.34,113.4,1619
20130301|2013-01-23 03:30,23,113.38,113.78,113.38,113.77,2425
20130301|2013-01-23 04:00,23,113.76,113.8,113.67,113.73,1763
20130301|2013-01-23 04:30,23,113.74,113.79,113.64,113.76,1561
20130301|2013-01-23 05:00,23,113.75,113.75,113.64,113.67,1289
20130301|2013-01-23 05:30,23,113.66,113.72,113.64,113.66,802
20130301|2013-01-23 06:00,23,113.67,113.72,113.65,113.71,404
20130301|2013-01-23 06:30,23,113.71,113.73,113.65,113.68,554
20130301|2013-01-23 07:00,23,113.7,113.71,113.63,113.7,452
20130301|2013-01-23 07:30,23,113.68,113.69,113.55,113.61,1133
20130301|2013-01-23 08:00,23,113.62,113.71,113.56,113.7,911
20130301|2013-01-23 08:30,23,113.71,113.84,113.66,113.75,800
20130301|2013-01-23 09:00,23,113.75,113.78,113.63,113.67,1387
20130301|2013-01-23 09:30,23,113.66,113.74,113.5,113.67,1359
20130301|2013-01-23 10:00,23,113.67,113.71,113.57,113.63,945
20130301|2013-01-23 10:30,23,113.63,113.63,113.52,113.58,570
20130301|2013-01-23 11:00,23,113.59,113.64,113.54,113.58,137
20130301|2013-01-23 11:30,23,113.58,113.6,113.5,113.5,34
20130301|2013-01-24 01:00,24,113.67,113.68,113.47,113.65,187
20130301|2013-01-24 01:30,24,113.63,113.63,113.43,113.49,315
20130301|2013-01-24 02:00,24,113.5,113.65,113.41,113.63,1186
20130301|2013-01-24 02:30,24,113.63,113.86,113.52,113.8,2028
20130301|2013-01-24 03:00,24,113.79,113.96,113.76,113.81,2116
20130301|2013-01-24 03:30,24,113.8,113.8,113.67,113.7,956
20130301|2013-01-24 04:00,24,113.67,113.75,113.63,113.73,832
20130301|2013-01-24 04:30,24,113.73,113.9,113.68,113.85,1064
20130301|2013-01-24 05:00,24,113.86,113.86,113.77,113.79,701
20130301|2013-01-24 05:30,24,113.8,113.81,113.68,113.72,723
20130301|2013-01-24 06:00,24,113.73,113.8,113.68,113.71,479
20130301|2013-01-24 06:30,24,113.72,113.72,113.64,113.66,465
20130301|2013-01-24 07:00,24,113.64,113.75,113.63,113.73,990
20130301|2013-01-24 07:30,24,113.72,113.83,113.68,113.83,1201
20130301|2013-01-24 08:00,24,113.78,113.82,113.66,113.7,935
20130301|2013-01-24 08:30,24,113.69,113.78,113.66,113.78,792
20130301|2013-01-24 09:00,24,113.79,114,113.76,113.95,2089
20130301|2013-01-24 09:30,24,113.94,113.99,113.9,113.95,614
20130301|2013-01-24 10:00,24,113.95,114,113.85,113.86,988
20130301|2013-01-24 10:30,24,113.84,113.92,113.84,113.86,379
20130301|2013-01-24 11:00,24,113.85,113.93,113.85,113.93,162
20130301|2013-01-24 11:30,24,113.91,113.97,113.88,113.97,29
20130301|2013-01-25 01:00,25,113.97,114.11,113.86,113.97,438
20130301|2013-01-25 01:30,25,113.96,114.17,113.93,114.02,516
20130301|2013-01-25 02:00,25,114.01,114.32,113.89,114.22,2533
20130301|2013-01-25 02:30,25,114.23,114.55,114.22,114.46,2963
20130301|2013-01-25 03:00,25,114.47,114.61,114.46,114.5,2934
20130301|2013-01-25 03:30,25,114.5,114.57,114.38,114.5,1184
20130301|2013-01-25 04:00,25,114.5,114.58,114.46,114.53,1120
20130301|2013-01-25 04:30,25,114.53,114.56,114.46,114.49,862
20130301|2013-01-25 05:00,25,114.5,114.56,114.32,114.37,1945
20130301|2013-01-25 05:30,25,114.37,114.57,114.35,114.51,1503
20130301|2013-01-25 06:00,25,114.52,114.6,114.45,114.55,1326
20130301|2013-01-25 06:30,25,114.55,114.6,114.48,114.56,693
20130301|2013-01-25 07:00,25,114.54,114.56,114.48,114.55,998
20130301|2013-01-25 07:30,25,114.53,114.68,114.5,114.67,1818
20130301|2013-01-25 08:00,25,114.68,114.68,114.5,114.55,1400
20130301|2013-01-25 08:30,25,114.57,114.57,114.29,114.31,2371
20130301|2013-01-25 09:00,25,114.31,114.37,114.25,114.32,1808
20130301|2013-01-25 09:30,25,114.33,114.37,114.21,114.27,1262
20130301|2013-01-25 10:00,25,114.27,114.29,114.07,114.17,1212
20130301|2013-01-25 10:30,25,114.19,114.2,114.14,114.17,146
20130301|2013-01-25 11:00,25,114.17,114.17,114.1,114.13,83
20130301|2013-01-25 11:30,25,114.11,114.12,114.08,114.1,60
20130301|2013-01-25 12:00,25,114.06,114.06,114.06,114.06,24
20130301|2013-01-28 01:00,28,114.13,114.13,113.94,114.1,318
20130301|2013-01-28 01:30,28,114.08,114.16,114.04,114.14,476
20130301|2013-01-28 02:00,28,114.14,114.21,114.01,114.04,854
20130301|2013-01-28 02:30,28,114.05,114.23,114.05,114.06,1104
20130301|2013-01-28 03:00,28,114.09,114.22,114.05,114.1,970
20130301|2013-01-28 03:30,28,114.09,114.11,113.91,114.02,2219
20130301|2013-01-28 04:00,28,114.03,114.04,113.92,113.96,1269
20130301|2013-01-28 04:30,28,113.95,113.95,113.7,113.83,2270
20130301|2013-01-28 05:00,28,113.83,113.9,113.71,113.82,1584
20130301|2013-01-28 05:30,28,113.83,113.94,113.8,113.84,820
20130301|2013-01-28 06:00,28,113.83,113.9,113.81,113.83,376
20130301|2013-01-28 06:30,28,113.81,113.87,113.77,113.83,1006
20130301|2013-01-28 07:00,28,113.83,113.83,113.65,113.66,958
20130301|2013-01-28 07:30,28,113.66,113.73,113.65,113.68,1553
20130301|2013-01-28 08:00,28,113.69,113.72,113.51,113.64,1600
20130301|2013-01-28 08:30,28,113.6,113.7,113.57,113.7,1047
20130301|2013-01-28 09:00,28,113.7,113.79,113.62,113.62,1425
20130301|2013-01-28 09:30,28,113.62,113.67,113.55,113.55,1054
20130301|2013-01-28 10:00,28,113.56,113.63,113.52,113.55,1194
20130301|2013-01-28 10:30,28,113.54,113.55,113.39,113.47,595
20130301|2013-01-28 11:00,28,113.45,113.47,113.42,113.42,114
20130301|2013-01-28 11:30,28,113.41,113.5,113.41,113.49,35
20130301|2013-01-29 01:00,29,113.37,113.48,113.18,113.23,579
20130301|2013-01-29 01:30,29,113.24,113.34,113.16,113.17,954
20130301|2013-01-29 02:00,29,113.16,113.35,113.12,113.32,1369
20130301|2013-01-29 02:30,29,113.33,113.52,113.25,113.38,1417
20130301|2013-01-29 03:00,29,113.37,113.41,113.19,113.26,1699
20130301|2013-01-29 03:30,29,113.26,113.5,113.24,113.49,1595
20130301|2013-01-29 04:00,29,113.5,113.56,113.34,113.43,1569
20130301|2013-01-29 04:30,29,113.43,113.47,113.27,113.41,1337
20130301|2013-01-29 05:00,29,113.42,113.65,113.41,113.6,1220
20130301|2013-01-29 05:30,29,113.6,113.78,113.54,113.78,2149
20130301|2013-01-29 06:00,29,113.77,113.81,113.65,113.66,825
20130301|2013-01-29 06:30,29,113.67,113.77,113.65,113.75,1219
20130301|2013-01-29 07:00,29,113.75,113.91,113.74,113.78,1413
20130301|2013-01-29 07:30,29,113.78,113.88,113.74,113.88,1333
20130301|2013-01-29 08:00,29,113.86,114,113.84,113.88,3819
20130301|2013-01-29 08:30,29,113.9,113.96,113.85,113.88,1699
20130301|2013-01-29 09:00,29,113.86,113.93,113.77,113.78,1833
20130301|2013-01-29 09:30,29,113.78,113.88,113.78,113.85,617
20130301|2013-01-29 10:00,29,113.85,113.93,113.82,113.91,1170
20130301|2013-01-29 10:30,29,113.9,113.91,113.74,113.81,758
20130301|2013-01-29 11:00,29,113.81,113.87,113.78,113.85,110
20130301|2013-01-29 11:30,29,113.84,113.85,113.83,113.85,82
20130301|2013-01-30 01:00,30,113.96,113.96,113.7,113.85,518
20130301|2013-01-30 01:30,30,113.85,113.94,113.79,113.89,658
20130301|2013-01-30 02:00,30,113.87,114.02,113.84,113.94,1460
20130301|2013-01-30 02:30,30,113.93,113.95,113.77,113.83,1276
20130301|2013-01-30 03:00,30,113.83,113.85,113.62,113.69,3053
20130301|2013-01-30 03:30,30,113.69,113.72,113.33,113.44,11954
20130301|2013-01-30 04:00,30,113.43,113.56,113.35,113.44,5006
20130301|2013-01-30 04:30,30,113.46,113.57,113.41,113.43,1798
20130301|2013-01-30 05:00,30,113.42,113.45,113.34,113.43,956
20130301|2013-01-30 05:30,30,113.43,113.43,113.26,113.33,1103
20130301|2013-01-30 06:00,30,113.33,113.37,113.23,113.33,1708
20130301|2013-01-30 06:30,30,113.33,113.45,113.29,113.35,1269
20130301|2013-01-30 07:00,30,113.36,113.42,113.21,113.37,1133
20130301|2013-01-30 07:30,30,113.35,113.39,113.2,113.33,1854
20130301|2013-01-30 08:00,30,113.35,113.54,113.33,113.45,2478
20130301|2013-01-30 08:30,30,113.44,113.53,113.44,113.48,901
20130301|2013-01-30 09:00,30,113.49,113.51,113.27,113.31,1368
20130301|2013-01-30 09:30,30,113.28,113.32,112.95,112.95,3429
20130301|2013-01-30 10:00,30,112.95,113.08,112.84,112.85,3373
20130301|2013-01-30 10:30,30,112.85,112.86,112.56,112.6,1882
20130301|2013-01-30 11:00,30,112.64,112.68,112.27,112.48,723
20130301|2013-01-30 11:30,30,112.46,112.5,112.46,112.47,208
20130301|2013-01-31 01:00,31,112.69,112.69,112.33,112.5,803
20130301|2013-01-31 01:30,31,112.48,112.48,111.91,111.93,2183
20130301|2013-01-31 02:00,31,111.92,112.38,111.9,112.37,3770
20130301|2013-01-31 02:30,31,112.37,112.49,112.22,112.28,2936
20130301|2013-01-31 03:00,31,112.28,112.38,112.24,112.37,2268
20130301|2013-01-31 03:30,31,112.35,112.66,112.31,112.47,4265
20130301|2013-01-31 04:00,31,112.47,112.56,112.41,112.41,1148
20130301|2013-01-31 04:30,31,112.43,112.54,112.42,112.45,857
20130301|2013-01-31 05:00,31,112.44,112.46,112.29,112.43,1580
20130301|2013-01-31 05:30,31,112.42,112.51,112.4,112.49,653
20130301|2013-01-31 06:00,31,112.48,112.5,112.34,112.35,729
20130301|2013-01-31 06:30,31,112.33,112.41,112.32,112.38,1420
20130301|2013-01-31 07:00,31,112.38,112.4,112.17,112.17,566
20130301|2013-01-31 07:30,31,112.18,112.55,112.04,112.48,4155
20130301|2013-01-31 08:00,31,112.5,112.67,112.4,112.62,2113
20130301|2013-01-31 08:30,31,112.62,112.73,112.56,112.69,2658
20130301|2013-01-31 09:00,31,112.7,112.75,112.56,112.62,2245
20130301|2013-01-31 09:30,31,112.64,112.71,112.61,112.69,1343
20130301|2013-01-31 10:00,31,112.68,112.88,112.65,112.7,3692
20130301|2013-01-31 10:30,31,112.68,112.7,112.54,112.7,707
20130301|2013-01-31 11:00,31,112.69,112.72,112.65,112.7,94
20130301|2013-01-31 11:30,31,112.71,112.74,112.7,112.72,119
20130301|2013-02-01 01:00,1,112.8,113,112.73,112.85,457
20130301|2013-02-01 01:30,1,112.85,112.95,112.75,112.84,484
20130301|2013-02-01 02:00,1,112.83,112.85,112.57,112.58,794
20130301|2013-02-01 02:30,1,112.58,112.82,112.55,112.81,2006
20130301|2013-02-01 03:00,1,112.8,112.89,112.79,112.8,1309
20130301|2013-02-01 03:30,1,112.8,112.92,112.77,112.88,1823
20130301|2013-02-01 04:00,1,112.88,113.06,112.86,113.04,1654
20130301|2013-02-01 04:30,1,113.04,113.05,112.83,112.96,1458
20130301|2013-02-01 05:00,1,112.93,112.93,112.71,112.87,1536
20130301|2013-02-01 05:30,1,112.88,112.98,112.85,112.86,713
20130301|2013-02-01 06:00,1,112.87,113,112.86,112.92,676
20130301|2013-02-01 06:30,1,112.91,112.92,112.76,112.79,1356
20130301|2013-02-01 07:00,1,112.78,113,112.78,112.94,1337
20130301|2013-02-01 07:30,1,112.94,113.1,112.8,112.83,3079
20130301|2013-02-01 08:00,1,112.85,112.89,112.39,112.55,5478
20130301|2013-02-01 08:30,1,112.56,112.67,112.48,112.51,1395
20130301|2013-02-01 09:00,1,112.52,112.77,112.5,112.51,2415
20130301|2013-02-01 09:30,1,112.53,112.76,112.47,112.57,1626
20130301|2013-02-01 10:00,1,112.58,112.7,112.53,112.54,876
20130301|2013-02-01 10:30,1,112.54,112.59,112.48,112.55,78
20130301|2013-02-01 11:00,1,112.53,112.54,112.48,112.48,109
20130301|2013-02-01 11:30,1,112.48,112.55,112.48,112.49,55
20130301|2013-02-04 01:00,4,112.57,112.57,112.1,112.19,877
20130301|2013-02-04 01:30,4,112.17,112.2,111.75,111.77,1603
20130301|2013-02-04 02:00,4,111.78,112,111.65,111.86,3578
20130301|2013-02-04 02:30,4,111.86,112.19,111.83,111.98,3692
20130301|2013-02-04 03:00,4,111.98,112.17,111.96,112.09,2621
20130301|2013-02-04 03:30,4,112.09,112.12,111.94,112.1,1903
20130301|2013-02-04 04:00,4,112.1,112.1,111.87,111.87,2025
20130301|2013-02-04 04:30,4,111.87,111.92,111.75,111.81,1847
20130301|2013-02-04 05:00,4,111.81,111.92,111.73,111.9,1687
20130301|2013-02-04 05:30,4,111.89,112.05,111.89,111.97,1425
20130301|2013-02-04 06:00,4,111.98,111.99,111.87,111.88,519
20130301|2013-02-04 06:30,4,111.87,111.88,111.75,111.75,813
20130301|2013-02-04 07:00,4,111.75,111.76,111.42,111.54,2574
20130301|2013-02-04 07:30,4,111.53,111.76,111.37,111.61,2751
20130301|2013-02-04 08:00,4,111.61,111.68,111.33,111.42,1415
20130301|2013-02-04 08:30,4,111.44,111.69,111.44,111.65,2334
20130301|2013-02-04 09:00,4,111.65,111.72,111.38,111.48,2349
20130301|2013-02-04 09:30,4,111.48,111.49,111.27,111.38,2773
20130301|2013-02-04 10:00,4,111.4,111.43,111.22,111.28,1504
20130301|2013-02-04 10:30,4,111.28,111.4,111.27,111.39,663
20130301|2013-02-04 11:00,4,111.39,111.39,111.27,111.29,168
20130301|2013-02-04 11:30,4,111.29,111.35,111.25,111.28,98
20130301|2013-02-05 01:00,5,111.31,111.32,111.04,111.11,780
20130301|2013-02-05 01:30,5,111.11,111.13,110.7,110.85,2300
20130301|2013-02-05 02:00,5,110.85,111.39,110.85,111.37,3176
20130301|2013-02-05 02:30,5,111.38,111.61,111.31,111.55,4111
20130301|2013-02-05 03:00,5,111.57,111.62,111.43,111.47,1592
20130301|2013-02-05 03:30,5,111.48,111.57,111.35,111.35,1861
20130301|2013-02-05 04:00,5,111.33,111.47,111.18,111.43,2292
20130301|2013-02-05 04:30,5,111.43,111.61,111.42,111.55,1959
20130301|2013-02-05 05:00,5,111.56,111.75,111.56,111.7,1915
20130301|2013-02-05 05:30,5,111.67,111.71,111.57,111.58,754
20130301|2013-02-05 06:00,5,111.58,111.73,111.58,111.72,788
20130301|2013-02-05 06:30,5,111.7,111.77,111.62,111.63,1331
20130301|2013-02-05 07:00,5,111.61,111.65,111.42,111.5,1007
20130301|2013-02-05 07:30,5,111.51,111.62,111.45,111.53,1161
20130301|2013-02-05 08:00,5,111.53,111.74,111.52,111.66,1963
20130301|2013-02-05 08:30,5,111.67,111.7,111.58,111.67,1011
20130301|2013-02-05 09:00,5,111.67,111.73,111.56,111.63,1121
20130301|2013-02-05 09:30,5,111.63,111.73,111.53,111.56,1691
20130301|2013-02-05 10:00,5,111.54,111.57,111.37,111.54,1392
20130301|2013-02-05 10:30,5,111.53,111.53,111.48,111.49,218
20130301|2013-02-05 11:00,5,111.47,111.5,111.43,111.46,150
20130301|2013-02-05 11:30,5,111.46,111.5,111.42,111.49,21
20130301|2013-02-06 01:00,6,111.6,111.66,111.36,111.38,430
20130301|2013-02-06 01:30,6,111.36,111.47,111.14,111.45,1205
20130301|2013-02-06 02:00,6,111.44,111.46,111.23,111.28,1422
20130301|2013-02-06 02:30,6,111.29,111.79,111.29,111.74,2407
20130301|2013-02-06 03:00,6,111.71,111.8,111.56,111.64,1366
20130301|2013-02-06 03:30,6,111.62,111.62,111.35,111.44,2665
20130301|2013-02-06 04:00,6,111.43,111.51,111.33,111.46,1064
20130301|2013-02-06 04:30,6,111.47,111.5,111.38,111.47,539
20130301|2013-02-06 05:00,6,111.47,111.55,111.4,111.55,706
20130301|2013-02-06 05:30,6,111.55,111.56,111.39,111.45,1866
20130301|2013-02-06 06:00,6,111.46,111.49,111.11,111.2,1424
20130301|2013-02-06 06:30,6,111.2,111.24,111.07,111.14,1926
20130301|2013-02-06 07:00,6,111.13,111.13,110.91,110.94,2599
20130301|2013-02-06 07:30,6,110.94,111.05,110.67,111.04,4689
20130301|2013-02-06 08:00,6,111.04,111.14,110.85,110.87,2867
20130301|2013-02-06 08:30,6,110.89,110.95,110.73,110.94,2712
20130301|2013-02-06 09:00,6,110.93,111.05,110.81,110.99,1591
20130301|2013-02-06 09:30,6,110.98,111,110.75,110.78,2000
20130301|2013-02-06 10:00,6,110.76,110.83,110.64,110.69,2445
20130301|2013-02-06 10:30,6,110.67,110.7,110.37,110.46,1918
20130301|2013-02-06 11:00,6,110.45,110.52,110.43,110.51,720
20130301|2013-02-06 11:30,6,110.46,110.6,110.39,110.58,303
20130301|2013-02-07 01:00,7,110.4,110.74,110.38,110.48,875
20130301|2013-02-07 01:30,7,110.47,110.48,110.27,110.44,891
20130301|2013-02-07 02:00,7,110.44,110.65,110.37,110.6,2008
20130301|2013-02-07 02:30,7,110.59,110.66,110.56,110.59,1319
20130301|2013-02-07 03:00,7,110.59,110.63,110.29,110.32,2145
20130301|2013-02-07 03:30,7,110.33,110.69,110.21,110.61,4015
20130301|2013-02-07 04:00,7,110.61,110.77,110.47,110.66,1823
20130301|2013-02-07 04:30,7,110.66,110.79,110.59,110.7,1300
20130301|2013-02-07 05:00,7,110.71,110.98,110.69,110.92,1764
20130301|2013-02-07 05:30,7,110.91,110.95,110.82,110.85,1031
20130301|2013-02-07 06:00,7,110.84,110.86,110.72,110.85,1184
20130301|2013-02-07 06:30,7,110.82,110.88,110.65,110.69,1048
20130301|2013-02-07 07:00,7,110.69,110.72,110.5,110.58,1012
20130301|2013-02-07 07:30,7,110.58,110.86,110.45,110.75,1962
20130301|2013-02-07 08:00,7,110.75,110.9,110.68,110.73,1707
20130301|2013-02-07 08:30,7,110.74,111.1,110.68,111.04,1951
20130301|2013-02-07 09:00,7,111.03,111.04,110.58,110.71,2582
20130301|2013-02-07 09:30,7,110.71,110.72,110.28,110.57,2159
20130301|2013-02-07 10:00,7,110.58,110.63,110.44,110.58,699
20130301|2013-02-07 10:30,7,110.56,110.59,110.44,110.46,1193
20130301|2013-02-07 11:00,7,110.48,110.54,110.48,110.53,97
20130301|2013-02-07 11:30,7,110.51,110.52,110.48,110.48,64
20130301|2013-02-08 01:00,8,110.57,110.57,110.41,110.41,77
20130301|2013-02-08 01:30,8,110.43,110.43,110.03,110.27,1413
20130301|2013-02-08 02:00,8,110.27,110.54,110.24,110.47,1406
20130301|2013-02-08 02:30,8,110.48,110.61,110.45,110.56,1227
20130301|2013-02-08 03:00,8,110.57,110.8,110.55,110.71,1374
20130301|2013-02-08 03:30,8,110.72,110.75,110.61,110.67,963
20130301|2013-02-08 04:00,8,110.67,110.96,110.64,110.96,2080
20130301|2013-02-08 04:30,8,110.96,111.11,110.92,110.98,2267
20130301|2013-02-08 05:00,8,110.99,111.01,110.8,110.95,1648
20130301|2013-02-08 05:30,8,110.95,111.02,110.7,110.71,2341
20130301|2013-02-08 06:00,8,110.73,110.76,110.67,110.74,636
20130301|2013-02-08 06:30,8,110.74,110.76,110.67,110.68,910
20130301|2013-02-08 07:00,8,110.67,110.68,110.5,110.51,1489
20130301|2013-02-08 07:30,8,110.5,110.7,110.47,110.67,1398
20130301|2013-02-08 08:00,8,110.67,110.71,110.63,110.66,1075
20130301|2013-02-08 08:30,8,110.67,110.87,110.64,110.72,1800
20130301|2013-02-08 09:00,8,110.7,110.85,110.64,110.66,2410
20130301|2013-02-08 09:30,8,110.64,110.74,110.63,110.68,798
20130301|2013-02-08 10:00,8,110.65,110.75,110.58,110.73,279
20130301|2013-02-08 10:30,8,110.73,110.79,110.73,110.77,172
20130301|2013-02-08 11:00,8,110.77,110.77,110.72,110.76,368
20130301|2013-02-08 11:30,8,110.77,110.8,110.75,110.75,164
20130301|2013-02-11 01:00,11,110.96,110.96,110.5,110.55,514
20130301|2013-02-11 01:30,11,110.57,110.61,110.31,110.47,707
20130301|2013-02-11 02:00,11,110.49,110.66,110.37,110.6,1626
20130301|2013-02-11 02:30,11,110.59,110.63,110.52,110.6,735
20130301|2013-02-11 03:00,11,110.61,110.62,110.45,110.49,1066
20130301|2013-02-11 03:30,11,110.49,110.59,110.49,110.56,1120
20130301|2013-02-11 04:00,11,110.56,110.57,110.5,110.5,966
20130301|2013-02-11 04:30,11,110.51,110.55,110.48,110.54,677
20130301|2013-02-11 05:00,11,110.55,110.55,110.51,110.53,648
20130301|2013-02-11 05:30,11,110.53,110.54,110.5,110.53,881
20130301|2013-02-11 06:00,11,110.53,110.54,110.4,110.44,1387
20130301|2013-02-11 06:30,11,110.43,110.45,110.36,110.4,523
20130301|2013-02-11 07:00,11,110.4,110.4,110.29,110.37,1398
20130301|2013-02-11 07:30,11,110.36,110.38,110.25,110.32,1402
20130301|2013-02-11 08:00,11,110.32,110.47,110.29,110.46,1176
20130301|2013-02-11 08:30,11,110.45,110.51,110.34,110.36,1299
20130301|2013-02-11 09:00,11,110.35,110.37,110.25,110.32,1103
20130301|2013-02-11 09:30,11,110.31,110.33,110.26,110.26,1007
20130301|2013-02-11 10:00,11,110.27,110.33,110.2,110.27,1520
20130301|2013-02-11 10:30,11,110.29,110.31,110.17,110.23,875
20130301|2013-02-11 11:00,11,110.24,110.25,110.16,110.2,172
20130301|2013-02-11 11:30,11,110.2,110.22,110.16,110.16,71
20130301|2013-02-12 01:00,12,110.27,110.42,110.16,110.33,543
20130301|2013-02-12 01:30,12,110.33,110.48,110.29,110.47,643
20130301|2013-02-12 02:00,12,110.47,110.71,110.46,110.69,1722
20130301|2013-02-12 02:30,12,110.67,110.67,110.5,110.56,1394
20130301|2013-02-12 03:00,12,110.56,110.7,110.47,110.66,1335
20130301|2013-02-12 03:30,12,110.65,110.65,110.54,110.57,1281
20130301|2013-02-12 04:00,12,110.57,110.95,110.55,110.87,2475
20130301|2013-02-12 04:30,12,110.85,111.08,110.8,111.05,2587
20130301|2013-02-12 05:00,12,111.04,111.41,111.03,111.22,4313
20130301|2013-02-12 05:30,12,111.21,111.3,111.07,111.12,1738
20130301|2013-02-12 06:00,12,111.11,111.28,111.11,111.19,836
20130301|2013-02-12 06:30,12,111.2,111.34,111.15,111.18,1465
20130301|2013-02-12 07:00,12,111.17,111.3,111.17,111.26,960
20130301|2013-02-12 07:30,12,111.28,111.42,111.18,111.4,2533
20130301|2013-02-12 08:00,12,111.41,111.41,111.29,111.29,1377
20130301|2013-02-12 08:30,12,111.3,111.33,111.2,111.24,1720
20130301|2013-02-12 09:00,12,111.24,111.24,111.17,111.24,942
20130301|2013-02-12 09:30,12,111.23,111.24,111.17,111.23,554
20130301|2013-02-12 10:00,12,111.24,111.33,111.15,111.19,1902
20130301|2013-02-12 10:30,12,111.17,111.23,111.15,111.16,716
20130301|2013-02-12 11:00,12,111.18,111.22,111.16,111.22,184
20130301|2013-02-12 11:30,12,111.23,111.27,111.21,111.27,72
20130301|2013-02-13 01:00,13,111.24,111.55,111.24,111.48,982
20130301|2013-02-13 01:30,13,111.45,111.52,111.43,111.51,1724
20130301|2013-02-13 02:00,13,111.52,111.63,111.37,111.59,3524
20130301|2013-02-13 02:30,13,111.58,111.61,111.48,111.54,3023
20130301|2013-02-13 03:00,13,111.54,111.77,111.53,111.69,4755
20130301|2013-02-13 03:30,13,111.69,111.93,111.61,111.67,9890
20130301|2013-02-13 04:00,13,111.67,111.71,111.34,111.56,5866
20130301|2013-02-13 04:30,13,111.55,111.59,111.34,111.43,3347
20130301|2013-02-13 05:00,13,111.42,111.67,111.42,111.65,1741
20130301|2013-02-13 05:30,13,111.64,111.75,111.57,111.6,2309
20130301|2013-02-13 06:00,13,111.6,111.77,111.57,111.77,961
20130301|2013-02-13 06:30,13,111.76,111.83,111.64,111.67,1684
20130301|2013-02-13 07:00,13,111.67,111.89,111.66,111.86,1512
20130301|2013-02-13 07:30,13,111.85,111.86,111.73,111.76,1517
20130301|2013-02-13 08:00,13,111.76,111.84,111.75,111.82,1027
20130301|2013-02-13 08:30,13,111.83,112.07,111.83,112.05,2680
20130301|2013-02-13 09:00,13,112.05,112.12,112,112.07,1908
20130301|2013-02-13 09:30,13,112.07,112.27,112.06,112.23,3343
20130301|2013-02-13 10:00,13,112.24,112.3,112.2,112.23,1457
20130301|2013-02-13 10:30,13,112.21,112.22,112.11,112.12,840
20130301|2013-02-13 11:00,13,112.14,112.16,112.11,112.12,186
20130301|2013-02-13 11:30,13,112.15,112.18,112.15,112.15,71
20130301|2013-02-14 01:00,14,112.12,112.22,112.06,112.13,766
20130301|2013-02-14 01:30,14,112.14,112.15,111.96,112.01,436
20130301|2013-02-14 02:00,14,112.01,112.15,111.93,112.12,1500
20130301|2013-02-14 02:30,14,112.13,112.61,112.07,112.56,3708
20130301|2013-02-14 03:00,14,112.56,112.56,112.13,112.2,3628
20130301|2013-02-14 03:30,14,112.19,112.21,112.05,112.14,1586
20130301|2013-02-14 04:00,14,112.13,112.14,111.97,112.02,1659
20130301|2013-02-14 04:30,14,112,112.04,111.86,111.87,2224
20130301|2013-02-14 05:00,14,111.87,112.13,111.86,112.11,1698
20130301|2013-02-14 05:30,14,112.12,112.28,111.98,112,2222
20130301|2013-02-14 06:00,14,111.99,112.06,111.92,112.06,652
20130301|2013-02-14 06:30,14,112.06,112.17,112.02,112.13,575
20130301|2013-02-14 07:00,14,112.13,112.31,112.06,112.31,1373
20130301|2013-02-14 07:30,14,112.32,112.49,112.07,112.11,2374
20130301|2013-02-14 08:00,14,112.1,112.27,112.09,112.22,749
20130301|2013-02-14 08:30,14,112.22,112.37,112.2,112.33,936
20130301|2013-02-14 09:00,14,112.33,112.46,112.31,112.36,1243
20130301|2013-02-14 09:30,14,112.35,112.41,112.28,112.29,875
20130301|2013-02-14 10:00,14,112.26,112.26,112.17,112.24,352
20130301|2013-02-14 10:30,14,112.23,112.23,112.02,112.05,472
20130301|2013-02-14 11:00,14,112.07,112.14,112.05,112.13,229
20130301|2013-02-14 11:30,14,112.12,112.13,112.1,112.1,27
20130301|2013-02-15 01:00,15,112.17,112.22,112.1,112.13,457
20130301|2013-02-15 01:30,15,112.16,112.2,112.03,112.04,513
20130301|2013-02-15 02:00,15,112.03,112.08,111.92,112.03,1564
20130301|2013-02-15 02:30,15,112.03,112.08,111.95,111.98,995
20130301|2013-02-15 03:00,15,111.97,112.09,111.89,112.09,953
20130301|2013-02-15 03:30,15,112.07,112.45,112.03,112.19,2088
20130301|2013-02-15 04:00,15,112.18,112.3,112.18,112.21,800
20130301|2013-02-15 04:30,15,112.2,112.41,112.19,112.39,1678
20130301|2013-02-15 05:00,15,112.39,112.44,112.22,112.38,1481
20130301|2013-02-15 05:30,15,112.39,112.47,112.33,112.41,929
20130301|2013-02-15 06:00,15,112.42,112.42,112.32,112.39,280
20130301|2013-02-15 06:30,15,112.37,112.38,112.29,112.31,281
20130301|2013-02-15 07:00,15,112.31,112.4,112.29,112.37,835
20130301|2013-02-15 07:30,15,112.38,112.5,112.37,112.46,981
20130301|2013-02-15 08:00,15,112.47,112.66,112.46,112.59,3228
20130301|2013-02-15 08:30,15,112.57,112.61,112.34,112.43,2591
20130301|2013-02-15 09:00,15,112.42,112.45,112.34,112.35,915
20130301|2013-02-15 09:30,15,112.35,112.48,112.33,112.41,992
20130301|2013-02-15 10:00,15,112.42,112.47,112.27,112.34,1267
20130301|2013-02-15 10:30,15,112.35,112.38,112.27,112.31,603
20130301|2013-02-15 11:00,15,112.28,112.3,112.26,112.3,186
20130301|2013-02-15 11:30,15,112.3,112.34,112.21,112.32,209
20130301|2013-02-15 12:00,15,112.3,112.3,112.3,112.3,2
20130301|2013-02-18 01:00,18,112.36,112.36,112.24,112.25,51
20130301|2013-02-18 01:30,18,112.28,112.28,112.27,112.27,5
20130301|2013-02-18 02:00,18,112.35,112.35,112.15,112.17,28
20130301|2013-02-18 02:30,18,112.16,112.18,112.05,112.14,613
20130301|2013-02-18 03:00,18,112.16,112.18,112.01,112.03,626
20130301|2013-02-18 03:30,18,112.04,112.05,111.6,111.66,3607
20130301|2013-02-18 04:00,18,111.66,111.82,111.62,111.78,2008
20130301|2013-02-18 04:30,18,111.76,111.96,111.76,111.88,1496
20130301|2013-02-18 05:00,18,111.87,111.94,111.8,111.94,872
20130301|2013-02-18 05:30,18,111.94,111.96,111.85,111.88,580
20130301|2013-02-18 06:00,18,111.88,111.88,111.83,111.85,217
20130301|2013-02-18 06:30,18,111.85,111.95,111.85,111.9,625
20130301|2013-02-18 07:00,18,111.92,112.06,111.9,112.05,896
20130301|2013-02-18 07:30,18,112.06,112.06,111.98,112.06,679
20130301|2013-02-18 08:00,18,112.06,112.09,112.01,112.08,692
20130301|2013-02-18 08:30,18,112.09,112.18,112.09,112.14,1183
20130301|2013-02-18 09:00,18,112.15,112.15,112.08,112.08,817
20130301|2013-02-18 09:30,18,112.08,112.12,112.03,112.1,1549
20130301|2013-02-18 10:00,18,112.1,112.13,112.06,112.1,567
20130301|2013-02-18 10:30,18,112.12,112.15,112.08,112.14,406
20130301|2013-02-18 11:00,18,112.11,112.14,112.1,112.1,156
20130301|2013-02-18 11:30,18,112.14,112.15,112.14,112.15,3
20130301|2013-02-19 01:00,19,112.03,112.09,111.89,111.89,285
20130301|2013-02-19 01:30,19,111.89,111.94,111.67,111.69,913
20130301|2013-02-19 02:00,19,111.68,112.08,111.67,112.07,2635
20130301|2013-02-19 02:30,19,112.07,112.15,112.03,112.15,1683
20130301|2013-02-19 03:00,19,112.15,112.36,112.12,112.26,2169
20130301|2013-02-19 03:30,19,112.26,112.33,112.2,112.28,1426
20130301|2013-02-19 04:00,19,112.27,112.35,112.23,112.27,1114
20130301|2013-02-19 04:30,19,112.28,112.28,112.19,112.24,1014
20130301|2013-02-19 05:00,19,112.23,112.28,112.18,112.24,873
20130301|2013-02-19 05:30,19,112.23,112.33,112.23,112.27,245
20130301|2013-02-19 06:00,19,112.27,112.33,112.2,112.32,569
20130301|2013-02-19 06:30,19,112.32,112.36,112.27,112.29,391
20130301|2013-02-19 07:00,19,112.29,112.32,112.24,112.25,291
20130301|2013-02-19 07:30,19,112.24,112.31,112.22,112.29,176
20130301|2013-02-19 08:00,19,112.3,112.53,112.27,112.46,2193
20130301|2013-02-19 08:30,19,112.46,112.54,112.44,112.47,1026
20130301|2013-02-19 09:00,19,112.45,112.45,112.27,112.29,1856
20130301|2013-02-19 09:30,19,112.28,112.32,112.11,112.14,1925
20130301|2013-02-19 10:00,19,112.14,112.19,112.12,112.13,1135
20130301|2013-02-19 10:30,19,112.14,112.21,112.14,112.18,214
20130301|2013-02-19 11:00,19,112.16,112.2,112.16,112.18,157
20130301|2013-02-19 11:30,19,112.15,112.18,112.15,112.15,47
20130301|2013-02-20 01:00,20,112.14,112.33,112.14,112.2,351
20130301|2013-02-20 01:30,20,112.23,112.3,112.22,112.27,290
20130301|2013-02-20 02:00,20,112.27,112.41,112.27,112.36,787
20130301|2013-02-20 02:30,20,112.35,112.47,112.25,112.44,2713
20130301|2013-02-20 03:00,20,112.43,112.44,112.3,112.34,2112
20130301|2013-02-20 03:30,20,112.34,112.42,112.27,112.38,1413
20130301|2013-02-20 04:00,20,112.39,112.4,112.28,112.37,927
20130301|2013-02-20 04:30,20,112.37,112.39,112.3,112.36,990
20130301|2013-02-20 05:00,20,112.37,112.51,112.35,112.44,1476
20130301|2013-02-20 05:30,20,112.44,112.45,112.32,112.35,802
20130301|2013-02-20 06:00,20,112.35,112.36,112.32,112.32,720
20130301|2013-02-20 06:30,20,112.32,112.36,112.3,112.35,321
20130301|2013-02-20 07:00,20,112.35,112.37,112.22,112.26,963
20130301|2013-02-20 07:30,20,112.28,112.34,112.26,112.3,513
20130301|2013-02-20 08:00,20,112.32,112.35,112.31,112.33,1040
20130301|2013-02-20 08:30,20,112.32,112.33,112.06,112.08,2124
20130301|2013-02-20 09:00,20,112.08,112.27,112.08,112.19,1775
20130301|2013-02-20 09:30,20,112.18,112.23,112.06,112.07,1334
20130301|2013-02-20 10:00,20,112.07,112.17,111.96,112.01,3202
20130301|2013-02-20 10:30,20,112.02,112.03,111.94,111.98,951
20130301|2013-02-20 11:00,20,111.96,112.04,111.94,112.03,393
20130301|2013-02-20 11:30,20,112.02,112.1,112,112,159
20130301|2013-02-21 01:00,21,111.87,111.89,111.75,111.85,1635
20130301|2013-02-21 01:30,21,111.85,111.85,111.74,111.82,1034
20130301|2013-02-21 02:00,21,111.82,111.82,111.63,111.65,2473
20130301|2013-02-21 02:30,21,111.65,111.7,111.52,111.61,3242
20130301|2013-02-21 03:00,21,111.61,111.67,111.55,111.6,2231
20130301|2013-02-21 03:30,21,111.59,111.8,111.51,111.66,3620
20130301|2013-02-21 04:00,21,111.66,111.78,111.59,111.61,2087
20130301|2013-02-21 04:30,21,111.6,111.63,111.26,111.52,5714
20130301|2013-02-21 05:00,21,111.52,111.74,111.48,111.48,2392
20130301|2013-02-21 05:30,21,111.48,111.59,111.42,111.5,1679
20130301|2013-02-21 06:00,21,111.51,111.6,111.48,111.53,1280
20130301|2013-02-21 06:30,21,111.51,111.6,111.49,111.53,808
20130301|2013-02-21 07:00,21,111.53,111.63,111.51,111.55,903
20130301|2013-02-21 07:30,21,111.55,111.6,111.52,111.53,931
20130301|2013-02-21 08:00,21,111.54,111.55,111.44,111.45,996
20130301|2013-02-21 08:30,21,111.45,111.54,111.34,111.54,3426
20130301|2013-02-21 09:00,21,111.52,111.6,111.42,111.5,2234
20130301|2013-02-21 09:30,21,111.49,111.55,111.48,111.55,1292
20130301|2013-02-21 10:00,21,111.56,111.66,111.39,111.39,1678
20130301|2013-02-21 10:30,21,111.38,111.46,111.36,111.43,1180
20130301|2013-02-21 11:00,21,111.45,111.47,111.43,111.47,164
20130301|2013-02-21 11:30,21,111.47,111.5,111.46,111.48,61
20130301|2013-02-22 01:00,22,111.43,111.55,111.32,111.37,1348
20130301|2013-02-22 01:30,22,111.35,111.37,111.2,111.29,558
20130301|2013-02-22 02:00,22,111.29,111.69,111.25,111.64,2334
20130301|2013-02-22 02:30,22,111.67,111.88,111.64,111.8,3262
20130301|2013-02-22 03:00,22,111.81,111.89,111.78,111.8,1321
20130301|2013-02-22 03:30,22,111.8,111.8,111.72,111.73,1010
20130301|2013-02-22 04:00,22,111.73,111.77,111.52,111.76,2527
20130301|2013-02-22 04:30,22,111.74,111.77,111.68,111.73,1035
20130301|2013-02-22 05:00,22,111.73,111.77,111.57,111.72,2146
20130301|2013-02-22 05:30,22,111.72,111.75,111.66,111.68,1067
20130301|2013-02-22 06:00,22,111.69,111.75,111.67,111.71,850
20130301|2013-02-22 06:30,22,111.74,111.8,111.7,111.78,808
20130301|2013-02-22 07:00,22,111.8,111.95,111.77,111.92,1791
20130301|2013-02-22 07:30,22,111.91,111.99,111.89,111.93,1392
20130301|2013-02-22 08:00,22,111.93,111.94,111.76,111.77,1811
20130301|2013-02-22 08:30,22,111.8,111.88,111.78,111.78,2047
20130301|2013-02-22 09:00,22,111.78,111.86,111.78,111.81,1856
20130301|2013-02-22 09:30,22,111.82,111.89,111.81,111.85,1295
20130301|2013-02-22 10:00,22,111.84,111.84,111.79,111.82,2042
20130301|2013-02-22 10:30,22,111.82,111.91,111.81,111.85,832
20130301|2013-02-22 11:00,22,111.85,111.87,111.81,111.85,173
20130301|2013-02-22 11:30,22,111.84,111.89,111.81,111.86,119
20130301|2013-02-25 01:00,25,111.72,112.04,111.72,111.94,419
20130301|2013-02-25 01:30,25,111.95,112.19,111.93,112.18,1018
20130301|2013-02-25 02:00,25,112.19,112.52,112.15,112.29,2065
20130301|2013-02-25 02:30,25,112.3,112.35,112.12,112.17,883
20130301|2013-02-25 03:00,25,112.16,112.18,111.88,112,1582
20130301|2013-02-25 03:30,25,112,112.01,111.73,111.74,2892
20130301|2013-02-25 04:00,25,111.76,111.99,111.68,111.93,4106
20130301|2013-02-25 04:30,25,111.92,112.18,111.91,112.08,2333
20130301|2013-02-25 05:00,25,112.07,112.45,112.04,112.44,3058
20130301|2013-02-25 05:30,25,112.43,112.61,112.42,112.54,2455
20130301|2013-02-25 06:00,25,112.53,112.69,112.46,112.52,1427
20130301|2013-02-25 06:30,25,112.51,112.84,112.43,112.81,2158
20130301|2013-02-25 07:00,25,112.8,112.9,112.76,112.86,1997
20130301|2013-02-25 07:30,25,112.85,113.22,112.78,113.17,3025
20130301|2013-02-25 08:00,25,113.18,114,113.16,113.98,10831
20130301|2013-02-25 08:30,25,113.97,114.2,113.77,113.8,4997
20130301|2013-02-25 09:00,25,113.82,113.88,112.77,112.8,11309
20130301|2013-02-25 09:30,25,112.81,113.04,112.17,112.47,13411
20130301|2013-02-25 10:00,25,112.47,112.81,112.3,112.32,7411
20130301|2013-02-25 10:30,25,112.32,112.37,111.42,111.5,7457
20130301|2013-02-25 11:00,25,111.5,111.54,110.84,110.87,2604
20130301|2013-02-25 11:30,25,110.85,111.08,110.73,110.8,3049
20130301|2013-02-25 12:00,25,110.81,110.81,110.81,110.81,2
20130301|2013-02-26 01:00,26,109.98,110,107.99,108.02,7650
20130301|2013-02-26 01:30,26,108.02,108.92,107.89,108.81,5642
20130301|2013-02-26 02:00,26,108.84,109.86,108.5,109.85,9985
20130301|2013-02-26 02:30,26,109.83,110.03,109.43,109.8,12648
20130301|2013-02-26 03:00,26,109.81,109.82,109.12,109.12,7823
20130301|2013-02-26 03:30,26,109.12,109.53,108.97,109.47,7340
20130301|2013-02-26 04:00,26,109.47,109.5,108.89,108.91,6416
20130301|2013-02-26 04:30,26,108.91,109.34,108.82,109.21,4487
20130301|2013-02-26 05:00,26,109.24,109.47,109.13,109.22,3501
20130301|2013-02-26 05:30,26,109.19,109.3,108.97,109.02,3596
20130301|2013-02-26 06:00,26,109.04,109.12,108.63,109.12,4307
20130301|2013-02-26 06:30,26,109.14,109.19,108.82,108.9,3243
20130301|2013-02-26 07:00,26,108.87,108.97,108.54,108.63,3413
20130301|2013-02-26 07:30,26,108.62,108.86,108.39,108.63,5904
20130301|2013-02-26 08:00,26,108.64,108.93,108.59,108.71,4406
20130301|2013-02-26 08:30,26,108.73,108.99,108.59,108.86,4336
20130301|2013-02-26 09:00,26,108.89,108.93,108.64,108.67,3104
20130301|2013-02-26 09:30,26,108.67,108.67,108.44,108.51,4012
20130301|2013-02-26 10:00,26,108.51,108.53,108.17,108.27,5516
20130301|2013-02-26 10:30,26,108.27,108.31,108.16,108.2,1603
20130301|2013-02-26 11:00,26,108.21,108.22,108.08,108.13,444
20130301|2013-02-26 11:30,26,108.13,108.25,108.05,108.08,541
20130301|2013-02-26 12:00,26,108.07,108.07,108.07,108.07,14
20130301|2013-02-27 01:00,27,108.01,108.38,107.93,108.15,1376
20130301|2013-02-27 01:30,27,108.09,108.09,107.72,108.03,3602
20130301|2013-02-27 02:00,27,108.04,108.43,107.86,108.4,6195
20130301|2013-02-27 02:30,27,108.4,108.73,108.38,108.47,4049
20130301|2013-02-27 03:00,27,108.48,108.57,108.32,108.34,3232
20130301|2013-02-27 03:30,27,108.36,108.42,108.07,108.14,13050
20130301|2013-02-27 04:00,27,108.14,109.02,108.08,108.44,11242
20130301|2013-02-27 04:30,27,108.44,108.59,108.25,108.48,2454
20130301|2013-02-27 05:00,27,108.45,108.45,108.12,108.45,2649
20130301|2013-02-27 05:30,27,108.46,108.79,108.43,108.72,2704
20130301|2013-02-27 06:00,27,108.69,108.8,108.64,108.69,1799
20130301|2013-02-27 06:30,27,108.69,109,108.64,108.96,2377
20130301|2013-02-27 07:00,27,108.96,108.98,108.4,108.54,2948
20130301|2013-02-27 07:30,27,108.57,108.78,108.4,108.62,3192
20130301|2013-02-27 08:00,27,108.62,108.72,108.52,108.66,1442
20130301|2013-02-27 08:30,27,108.66,108.81,108.55,108.68,4045
20130301|2013-02-27 09:00,27,108.68,108.94,108.59,108.89,2840
20130301|2013-02-27 09:30,27,108.89,109,108.82,108.84,2132
20130301|2013-02-27 10:00,27,108.84,109,108.82,108.99,2694
20130301|2013-02-27 10:30,27,109,109.12,108.87,108.94,1633
20130301|2013-02-27 11:00,27,108.92,109.01,108.92,109.01,786
20130301|2013-02-27 11:30,27,108.98,109.06,108.97,109.03,311
20130301|2013-02-28 01:00,28,109.17,109.37,109.03,109.18,892
20130301|2013-02-28 01:30,28,109.18,109.24,108.97,109.04,943
20130301|2013-02-28 02:00,28,109.03,109.39,109.02,109.28,2940
20130301|2013-02-28 02:30,28,109.28,109.44,109.18,109.39,1576
20130301|2013-02-28 03:00,28,109.37,109.4,109.13,109.22,2518
20130301|2013-02-28 03:30,28,109.21,109.56,109.19,109.5,2707
20130301|2013-02-28 04:00,28,109.48,109.55,109.35,109.39,1959
20130301|2013-02-28 04:30,28,109.37,109.38,109.1,109.36,2760
20130301|2013-02-28 05:00,28,109.36,109.54,109.31,109.47,2837
20130301|2013-02-28 05:30,28,109.47,109.48,109.31,109.43,1098
20130301|2013-02-28 06:00,28,109.41,109.44,109.33,109.43,961
20130301|2013-02-28 06:30,28,109.43,109.45,109.29,109.42,1722
20130301|2013-02-28 07:00,28,109.42,109.42,109.11,109.21,1236
20130301|2013-02-28 07:30,28,109.21,109.36,109.17,109.24,1820
20130301|2013-02-28 08:00,28,109.23,109.36,109.09,109.23,2427
20130301|2013-02-28 08:30,28,109.24,109.43,109.22,109.37,1808
20130301|2013-02-28 09:00,28,109.38,109.45,109.29,109.36,1345
20130301|2013-02-28 09:30,28,109.36,109.36,109.16,109.28,1645
20130301|2013-02-28 10:00,28,109.3,109.61,109.27,109.56,3555
20130301|2013-02-28 10:30,28,109.59,109.63,109.48,109.57,520
20130301|2013-02-28 11:00,28,109.58,109.63,109.56,109.62,350
20130301|2013-02-28 11:30,28,109.62,109.64,109.61,109.64,71
20130301|2013-03-01 01:00,1,109.47,109.5,109.23,109.38,590
20130301|2013-03-01 01:30,1,109.39,109.62,109.39,109.59,468
20130301|2013-03-01 02:00,1,109.6,109.69,109.37,109.54,2158
20130301|2013-03-01 02:30,1,109.54,109.68,109.45,109.63,2340
20130301|2013-03-01 03:00,1,109.65,109.89,109.61,109.78,2547
20130301|2013-03-01 03:30,1,109.77,109.77,109.47,109.49,2007
20130301|2013-03-01 04:00,1,109.48,109.79,109.37,109.76,2797
20130301|2013-03-01 04:30,1,109.74,109.74,109.51,109.66,2199
20130301|2013-03-01 05:00,1,109.63,109.7,109.54,109.59,1097
20130301|2013-03-01 05:30,1,109.58,109.6,109.4,109.45,889
20130301|2013-03-01 06:00,1,109.45,109.45,108.96,108.96,3567
20130301|2013-03-01 06:30,1,108.97,109.26,108.92,109.16,2655
20130301|2013-03-01 07:00,1,109.15,109.15,108.71,108.89,2480
20130301|2013-03-01 07:30,1,108.92,109.27,108.8,109.14,2233
20130301|2013-03-01 08:00,1,109.13,109.19,109,109.04,1272
20130301|2013-03-01 08:30,1,109.05,109.06,108.7,108.95,2439
20130301|2013-03-01 09:00,1,108.95,109.18,108.91,109.01,2251
20130301|2013-03-01 09:30,1,109.04,109.26,108.98,109.25,1803
20130301|2013-03-01 10:00,1,109.24,109.27,109.11,109.13,1031
20130301|2013-03-01 10:30,1,109.15,109.17,109.11,109.11,375
20130301|2013-03-01 11:00,1,109.1,109.3,109.03,109.25,402
20130301|2013-03-01 11:30,1,109.25,109.38,109.23,109.25,136
20130301|2013-03-04 01:00,4,108.88,108.92,108.3,108.48,1044
20130301|2013-03-04 01:30,4,108.48,108.66,108.41,108.5,929
20130301|2013-03-04 02:00,4,108.48,108.79,108.47,108.59,2650
20130301|2013-03-04 02:30,4,108.61,108.87,108.59,108.65,1514
20130301|2013-03-04 03:00,4,108.66,108.81,108.64,108.81,1215
20130301|2013-03-04 03:30,4,108.81,108.82,108.71,108.78,923
20130301|2013-03-04 04:00,4,108.76,109.07,108.76,109,1788
20130301|2013-03-04 04:30,4,109.01,109.13,108.85,108.86,1268
20130301|2013-03-04 05:00,4,108.88,108.92,108.77,108.86,1461
20130301|2013-03-04 05:30,4,108.89,108.93,108.74,108.82,835
20130301|2013-03-04 06:00,4,108.83,108.98,108.81,108.9,573
20130301|2013-03-04 06:30,4,108.9,109.09,108.9,108.97,708
20130301|2013-03-04 07:00,4,108.97,109.03,108.8,109.01,1015
20130301|2013-03-04 07:30,4,109.02,109.08,108.79,108.83,1835
20130301|2013-03-04 08:00,4,108.84,108.88,108.69,108.83,1772
20130301|2013-03-04 08:30,4,108.82,108.9,108.72,108.73,1359
20130301|2013-03-04 09:00,4,108.73,108.8,108.46,108.58,2432
20130301|2013-03-04 09:30,4,108.57,108.71,108.52,108.71,855
20130301|2013-03-04 10:00,4,108.71,108.71,108.43,108.47,1590
20130301|2013-03-04 10:30,4,108.46,108.49,108.38,108.39,764
20130301|2013-03-04 11:00,4,108.4,108.54,108.4,108.49,218
20130301|2013-03-04 11:30,4,108.42,108.45,108.4,108.42,158
20130301|2013-03-05 01:00,5,108.71,109,108.62,108.64,407
20130301|2013-03-05 01:30,5,108.64,109.17,108.58,109.03,2084
20130301|2013-03-05 02:00,5,109.02,109.05,108.88,109.02,2275
20130301|2013-03-05 02:30,5,109.01,109.31,109,109.31,2565
20130301|2013-03-05 03:00,5,109.3,109.55,109.26,109.47,3083
20130301|2013-03-05 03:30,5,109.46,109.69,109.38,109.44,3527
20130301|2013-03-05 04:00,5,109.45,109.46,109.28,109.36,1747
20130301|2013-03-05 04:30,5,109.36,109.39,109.17,109.26,1172
20130301|2013-03-05 05:00,5,109.24,109.37,109.23,109.28,1387
20130301|2013-03-05 05:30,5,109.28,109.38,109.26,109.36,383
20130301|2013-03-05 06:00,5,109.36,109.44,109.23,109.24,827
20130301|2013-03-05 06:30,5,109.24,109.26,109.19,109.2,529
20130301|2013-03-05 07:00,5,109.2,109.38,109.15,109.16,1013
20130301|2013-03-05 07:30,5,109.16,109.28,109.11,109.22,1048
20130301|2013-03-05 08:00,5,109.21,109.27,109.13,109.18,1127
20130301|2013-03-05 08:30,5,109.19,109.33,109.16,109.26,1261
20130301|2013-03-05 09:00,5,109.27,109.38,109.22,109.37,1179
20130301|2013-03-05 09:30,5,109.36,109.62,109.36,109.55,1974
20130301|2013-03-05 10:00,5,109.56,109.68,109.5,109.66,1445
20130301|2013-03-05 10:30,5,109.66,109.71,109.55,109.58,436
20130301|2013-03-05 11:00,5,109.58,109.7,109.53,109.7,133
20130301|2013-03-05 11:30,5,109.7,109.75,109.58,109.74,217
20130301|2013-03-06 01:00,6,109.99,109.99,109.58,109.78,377
20130301|2013-03-06 01:30,6,109.75,109.87,109.7,109.73,546
20130301|2013-03-06 02:00,6,109.72,110.38,109.71,110.22,2169
20130301|2013-03-06 02:30,6,110.21,110.38,110.14,110.17,1345
20130301|2013-03-06 03:00,6,110.19,110.36,110.16,110.27,686
20130301|2013-03-06 03:30,6,110.3,110.48,110.18,110.43,501
20130301|2013-03-06 04:00,6,110.42,110.49,110.27,110.31,439
20130301|2013-03-06 04:30,6,110.32,110.37,110.21,110.21,254
20130301|2013-03-06 05:00,6,110.24,110.4,110.24,110.38,147
20130301|2013-03-06 05:30,6,110.4,110.75,110.4,110.75,539
20130301|2013-03-06 06:00,6,110.75,110.8,110.59,110.66,516
20130301|2013-03-06 06:30,6,110.66,110.71,110.59,110.65,262
20130301|2013-03-06 07:00,6,110.63,110.63,110.32,110.33,458
20130301|2013-03-06 07:30,6,110.33,110.52,110.3,110.52,168
20130301|2013-03-06 08:00,6,110.5,110.55,110.42,110.53,377
20130301|2013-03-06 08:30,6,110.48,110.53,110.43,110.45,192
20130301|2013-03-06 09:00,6,110.41,110.42,110.2,110.27,468
20130301|2013-03-06 09:30,6,110.28,110.29,110.07,110.18,420
20130301|2013-03-06 10:00,6,110.17,110.26,110.15,110.23,456
20130301|2013-03-06 10:30,6,110.25,110.28,110.22,110.25,85
20130301|2013-03-06 11:00,6,110.27,110.32,110.26,110.32,180
20130301|2013-03-06 11:30,6,110.35,110.38,110.35,110.38,7
20130301|2013-03-07 01:00,7,110.33,110.33,110.28,110.31,89
20130301|2013-03-07 01:30,7,110.37,110.42,110.32,110.32,15
20130301|2013-03-07 02:00,7,110.5,110.61,110.5,110.56,61
20130301|2013-03-07 02:30,7,110.56,110.56,110.44,110.49,175
20130301|2013-03-07 03:00,7,110.55,110.59,110.55,110.59,21
20130301|2013-03-07 03:30,7,110.89,110.91,110.89,110.89,13
20130301|2013-03-07 04:00,7,110.67,110.75,110.65,110.65,61
20130301|2013-03-07 04:30,7,110.52,110.52,110.52,110.52,3
20130301|2013-03-07 05:00,7,110.54,110.55,110.4,110.4,54
20130601|2012-12-05 05:30,5,110.7,110.7,110.7,110.7,2
20130601|2012-12-05 07:00,5,109.5,109.5,109.5,109.5,1
20130601|2012-12-05 07:30,5,109.3,109.3,109.3,109.3,1
20130601|2012-12-06 06:30,6,108.5,108.5,108.5,108.5,2
20130601|2012-12-06 07:00,6,108.5,108.5,108.5,108.5,2
20130601|2012-12-06 08:30,6,108.55,108.55,108.55,108.55,1
20130601|2012-12-06 10:00,6,108.5,108.5,108.5,108.5,1
20130601|2012-12-06 10:30,6,108.45,108.45,108.3,108.3,3
20130601|2012-12-07 06:00,7,108.45,108.45,108.45,108.45,2
20130601|2012-12-07 06:30,7,108.4,108.4,108.3,108.3,3
20130601|2012-12-10 01:00,10,107.09,107.09,107.09,107.09,2
20130601|2012-12-10 02:30,10,107,107,106.8,106.8,4
20130601|2012-12-10 03:00,10,106.7,106.7,106.7,106.7,2
20130601|2012-12-10 03:30,10,106.6,106.6,106.6,106.6,2
20130601|2012-12-10 04:30,10,106.5,106.5,106.4,106.4,5
20130601|2012-12-10 05:00,10,106.11,106.13,106.11,106.13,3
20130601|2012-12-11 02:00,11,106.5,106.5,106.17,106.17,6
20130601|2012-12-11 07:30,11,106.8,106.8,106.8,106.8,1
20130601|2012-12-11 09:30,11,107,107,107,107,2
20130601|2012-12-17 03:30,17,108.3,108.3,108.3,108.3,2
20130601|2012-12-17 05:00,17,108.4,108.4,108.4,108.4,2
20130601|2012-12-17 09:30,17,108.5,108.5,108.5,108.5,1
20130601|2012-12-17 10:00,17,108.5,108.5,108.5,108.5,2
20130601|2012-12-19 10:30,19,110,110,110,110,4
20130601|2013-01-22 01:00,22,111.7,111.7,111.7,111.7,10
20130601|2013-01-22 02:30,22,111.8,111.8,111.8,111.8,2
20130601|2013-01-22 04:30,22,112.02,112.02,112.02,112.02,1
20130601|2013-01-28 09:00,28,112.25,112.25,112.25,112.25,2
20130601|2013-01-29 04:30,29,112.03,112.03,112.03,112.03,2
20130601|2013-01-29 07:00,29,112.39,112.42,112.39,112.42,2
20130601|2013-01-30 07:00,30,111.97,111.97,111.97,111.97,2
20130601|2013-01-30 10:30,30,111.34,111.35,111.34,111.35,3
20130601|2013-01-31 01:00,31,111,111,110.98,110.98,8
20130601|2013-01-31 06:00,31,111.01,111.01,110.93,110.94,4
20130601|2013-01-31 07:00,31,110.8,110.8,110.8,110.8,3
20130601|2013-01-31 07:30,31,110.68,110.68,110.68,110.68,1
20130601|2013-01-31 08:00,31,111.03,111.03,111.03,111.03,1
20130601|2013-01-31 09:30,31,111.2,111.2,111.2,111.2,1
20130601|2013-02-04 01:30,4,110.5,110.5,110.5,110.5,10
20130601|2013-02-04 04:00,4,110.5,110.5,110.5,110.5,10
20130601|2013-02-04 06:30,4,110.3,110.39,110.3,110.39,3
20130601|2013-02-04 07:00,4,110.3,110.3,110.3,110.3,8
20130601|2013-02-04 08:00,4,110,110,110,110,5
20130601|2013-02-04 09:00,4,110,110,110,110,5
20130601|2013-02-04 09:30,4,109.9,109.9,109.9,109.9,5
20130601|2013-02-04 10:00,4,109.8,109.8,109.8,109.8,1
20130601|2013-02-04 11:30,4,109.89,109.89,109.89,109.89,1
20130601|2013-02-05 01:30,5,109.45,109.48,109.45,109.48,11
20130601|2013-02-05 03:30,5,109.99,109.99,109.99,109.99,1
20130601|2013-02-05 04:00,5,109.91,109.91,109.89,109.89,3
20130601|2013-02-05 04:30,5,110.04,110.14,110.04,110.14,2
20130601|2013-02-05 06:00,5,110.26,110.26,110.26,110.26,3
20130601|2013-02-05 10:00,5,109.98,109.98,109.98,109.98,1
20130601|2013-02-05 10:30,5,110.04,110.04,110.04,110.04,1
20130601|2013-02-06 02:30,6,109.95,110.22,109.95,110.22,3
20130601|2013-02-06 03:30,6,110.08,110.08,109.94,109.94,2
20130601|2013-02-06 04:00,6,109.9,109.9,109.9,109.9,1
20130601|2013-02-06 06:00,6,109.9,109.9,109.7,109.7,9
20130601|2013-02-06 06:30,6,109.65,109.65,109.65,109.65,1
20130601|2013-02-06 07:00,6,109.5,109.57,109.5,109.5,7
20130601|2013-02-06 07:30,6,109.4,109.4,109.26,109.26,4
20130601|2013-02-06 08:00,6,109.55,109.55,109.55,109.55,2
20130601|2013-02-06 08:30,6,109.47,109.49,109.4,109.4,10
20130601|2013-02-06 09:30,6,109.5,109.5,109.36,109.36,3
20130601|2013-02-06 10:00,6,109.25,109.25,109.22,109.22,2
20130601|2013-02-06 10:30,6,109.2,109.2,109.01,109.01,13
20130601|2013-02-06 11:00,6,109.03,109.05,109.02,109.05,11
20130601|2013-02-06 11:30,6,109,109,109,109,6
20130601|2013-02-07 02:30,7,109.12,109.12,109.12,109.12,2
20130601|2013-02-07 03:00,7,109,109,109,109,2
20130601|2013-02-07 03:30,7,108.8,108.88,108.8,108.88,7
20130601|2013-02-07 04:00,7,109.13,109.27,109.13,109.27,2
20130601|2013-02-07 04:30,7,109.24,109.24,109.24,109.24,1
20130601|2013-02-07 05:00,7,109.48,109.48,109.48,109.48,3
20130601|2013-02-07 07:00,7,109.09,109.09,109.09,109.09,1
20130601|2013-02-07 07:30,7,109.03,109.03,109,109,2
20130601|2013-02-07 08:00,7,109.29,109.29,109.29,109.29,1
20130601|2013-02-07 08:30,7,109.5,109.59,109.5,109.59,8
20130601|2013-02-07 09:00,7,109.34,109.34,109.34,109.34,1
20130601|2013-02-07 09:30,7,108.88,108.88,108.88,108.88,1
20130601|2013-02-08 01:30,8,108.88,108.88,108.8,108.8,7
20130601|2013-02-08 03:00,8,109.22,109.23,109.22,109.23,2
20130601|2013-02-08 04:00,8,109.37,109.37,109.37,109.37,1
20130601|2013-02-08 04:30,8,109.55,109.55,109.55,109.55,1
20130601|2013-02-11 07:00,11,108.91,108.91,108.88,108.88,3
20130601|2013-02-11 09:00,11,108.84,108.84,108.84,108.84,1
20130601|2013-02-11 10:00,11,108.81,108.81,108.8,108.8,7
20130601|2013-02-12 01:00,12,108.85,108.94,108.8,108.94,4
20130601|2013-02-12 01:30,12,108.86,108.86,108.86,108.86,1
20130601|2013-02-12 02:00,12,109.03,109.09,109.03,109.09,4
20130601|2013-02-12 02:30,12,109.15,109.15,109.15,109.15,1
20130601|2013-02-12 04:00,12,109.38,109.39,109.38,109.39,3
20130601|2013-02-12 05:00,12,109.88,109.88,109.88,109.88,1
20130601|2013-02-12 05:30,12,109.74,109.74,109.74,109.74,1
20130601|2013-02-12 06:00,12,109.71,109.71,109.71,109.71,1
20130601|2013-02-12 06:30,12,109.69,109.69,109.69,109.69,1
20130601|2013-02-12 10:00,12,109.71,109.71,109.71,109.71,2
20130601|2013-02-13 01:00,13,109.95,109.95,109.86,109.86,4
20130601|2013-02-13 02:30,13,110.07,110.1,110.07,110.1,3
20130601|2013-02-13 03:00,13,110.16,110.16,110.16,110.16,1
20130601|2013-02-13 04:00,13,110.2,110.2,110.02,110.02,6
20130601|2013-02-13 04:30,13,109.94,109.94,109.94,109.94,1
20130601|2013-02-13 05:30,13,110.2,110.2,110.2,110.2,1
20130601|2013-02-13 06:30,13,110.26,110.26,110.26,110.26,1
20130601|2013-02-13 07:00,13,110.39,110.39,110.39,110.39,1
20130601|2013-02-13 08:00,13,110.33,110.33,110.33,110.33,1
20130601|2013-02-14 02:30,14,111.04,111.04,111.04,111.04,2
20130601|2013-02-14 03:00,14,111,111,111,111,3
20130601|2013-02-14 04:30,14,110.45,110.45,110.45,110.45,1
20130601|2013-02-14 07:30,14,110.88,111,110.88,111,3
20130601|2013-02-14 10:30,14,110.6,110.6,110.6,110.6,1
20130601|2013-02-15 04:30,15,110.75,110.75,110.75,110.75,6
20130601|2013-02-15 05:00,15,110.95,110.95,110.95,110.95,1
20130601|2013-02-15 07:30,15,110.97,110.97,110.97,110.97,1
20130601|2013-02-15 08:00,15,111.05,111.05,111.05,111.05,1
20130601|2013-02-15 10:00,15,110.87,110.87,110.87,110.87,1
20130601|2013-02-15 11:30,15,110.77,110.77,110.77,110.77,1
20130601|2013-02-18 01:30,18,110.8,110.8,110.8,110.8,8
20130601|2013-02-18 03:00,18,110.55,110.55,110.55,110.55,1
20130601|2013-02-18 03:30,18,110.53,110.53,110.22,110.22,6
20130601|2013-02-18 08:30,18,110.62,110.66,110.62,110.66,3
20130601|2013-02-18 09:30,18,110.6,110.6,110.6,110.6,1
20130601|2013-02-18 10:00,18,110.56,110.56,110.56,110.56,1
20130601|2013-02-19 01:00,19,110.51,110.51,110.42,110.42,4
20130601|2013-02-19 01:30,19,110.22,110.22,110.22,110.22,3
20130601|2013-02-19 02:00,19,110.3,110.3,110.3,110.3,1
20130601|2013-02-19 02:30,19,110.55,110.64,110.55,110.64,6
20130601|2013-02-19 03:00,19,110.65,110.85,110.64,110.81,9
20130601|2013-02-19 03:30,19,110.79,110.82,110.79,110.82,2
20130601|2013-02-19 04:00,19,110.82,110.82,110.82,110.82,1
20130601|2013-02-19 04:30,19,110.72,110.72,110.72,110.72,1
20130601|2013-02-19 06:30,19,110.8,110.8,110.8,110.8,1
20130601|2013-02-19 08:00,19,110.83,110.83,110.83,110.83,4
20130601|2013-02-19 08:30,19,111.01,111.01,111.01,111.01,1
20130601|2013-02-19 09:00,19,110.8,110.8,110.8,110.8,1
20130601|2013-02-19 09:30,19,110.69,110.69,110.69,110.69,1
20130601|2013-02-19 11:00,19,110.71,110.71,110.68,110.69,3
20130601|2013-02-20 01:00,20,110.79,110.79,110.72,110.72,3
20130601|2013-02-20 01:30,20,110.74,110.74,110.74,110.74,2
20130601|2013-02-20 02:00,20,110.8,110.8,110.8,110.8,2
20130601|2013-02-20 03:30,20,110.8,110.8,110.8,110.8,6
20130601|2013-02-20 05:00,20,110.99,110.99,110.99,110.99,1
20130601|2013-02-20 07:00,20,110.74,110.74,110.74,110.74,1
20130601|2013-02-20 08:30,20,110.76,110.76,110.66,110.66,10
20130601|2013-02-20 09:00,20,110.62,110.65,110.62,110.65,11
20130601|2013-02-20 09:30,20,110.64,110.64,110.6,110.6,5
20130601|2013-02-20 10:00,20,110.55,110.55,110.49,110.49,3
20130601|2013-02-20 11:00,20,110.45,110.45,110.45,110.45,1
20130601|2013-02-21 01:00,21,110.33,110.39,110.33,110.39,5
20130601|2013-02-21 01:30,21,110.34,110.35,110.29,110.32,11
20130601|2013-02-21 02:00,21,110.26,110.26,110.25,110.25,4
20130601|2013-02-21 03:30,21,110.06,110.06,110.02,110.02,3
20130601|2013-02-21 04:30,21,109.94,110.02,109.83,109.88,9
20130601|2013-02-21 05:00,21,110.18,110.19,110.01,110.01,6
20130601|2013-02-21 05:30,21,110.01,110.06,110.01,110.06,2
20130601|2013-02-21 06:30,21,110.02,110.02,109.99,109.99,128
20130601|2013-02-21 08:00,21,109.97,109.98,109.96,109.96,43
20130601|2013-02-21 08:30,21,109.96,110.01,109.85,110.01,55
20130601|2013-02-21 10:00,21,110.12,110.15,109.98,109.98,3
20130601|2013-02-21 10:30,21,109.91,109.91,109.91,109.91,1
20130601|2013-02-21 11:30,21,110,110,110,110,1
20130601|2013-02-22 01:00,22,109.95,109.95,109.86,109.86,3
20130601|2013-02-22 01:30,22,109.84,109.84,109.76,109.76,6
20130601|2013-02-22 02:00,22,109.76,110.15,109.76,110.15,40
20130601|2013-02-22 02:30,22,110.22,110.33,110.22,110.33,13
20130601|2013-02-22 03:00,22,110.3,110.33,110.3,110.33,8
20130601|2013-02-22 03:30,22,110.28,110.28,110.28,110.28,7
20130601|2013-02-22 04:00,22,110.15,110.24,110.04,110.24,14
20130601|2013-02-22 04:30,22,110.23,110.23,110.18,110.18,23
20130601|2013-02-22 05:30,22,110.2,110.2,110.2,110.2,3
20130601|2013-02-22 06:30,22,110.26,110.29,110.26,110.29,6
20130601|2013-02-22 07:00,22,110.44,110.44,110.44,110.44,1
20130601|2013-02-22 07:30,22,110.41,110.41,110.41,110.41,1
20130601|2013-02-22 08:00,22,110.41,110.41,110.34,110.34,4
20130601|2013-02-22 09:00,22,110.32,110.32,110.32,110.32,1
20130601|2013-02-22 10:30,22,110.37,110.39,110.37,110.39,12
20130601|2013-02-25 01:30,25,110.66,110.66,110.66,110.66,2
20130601|2013-02-25 03:30,25,110.52,110.52,110.3,110.31,22
20130601|2013-02-25 04:00,25,110.28,110.28,110.28,110.28,1
20130601|2013-02-25 05:00,25,110.93,110.93,110.93,110.93,2
20130601|2013-02-25 05:30,25,110.94,111.06,110.94,111.06,8
20130601|2013-02-25 06:30,25,111.15,111.3,111.15,111.3,6
20130601|2013-02-25 07:00,25,111.31,111.36,111.28,111.32,31
20130601|2013-02-25 07:30,25,111.36,111.62,111.32,111.62,7
20130601|2013-02-25 08:00,25,112.06,112.3,112.06,112.29,16
20130601|2013-02-25 08:30,25,112.56,112.6,112.36,112.36,12
20130601|2013-02-25 09:00,25,112,112,111.75,111.75,32
20130601|2013-02-25 09:30,25,111.29,111.46,110.73,110.87,203
20130601|2013-02-25 10:00,25,111.02,111.3,110.87,110.87,27
20130601|2013-02-25 10:30,25,110.89,110.89,110.05,110.05,66
20130601|2013-02-25 11:00,25,109.97,110,109.7,109.7,8
20130601|2013-02-25 12:00,25,108.62,108.62,108.62,108.62,1
20130601|2013-02-26 01:00,26,107.81,107.81,106.75,106.75,63
20130601|2013-02-26 01:30,26,106.51,107.35,106.51,107.31,38
20130601|2013-02-26 02:00,26,107.34,108.22,107.21,108.22,92
20130601|2013-02-26 02:30,26,108.35,108.47,108,108.45,19
20130601|2013-02-26 03:00,26,108.2,108.2,107.7,107.7,23
20130601|2013-02-26 03:30,26,107.55,107.63,107.55,107.63,6
20130601|2013-02-26 04:00,26,107.69,107.69,107.4,107.42,159
20130601|2013-02-26 04:30,26,107.42,107.72,107.42,107.72,69
20130601|2013-02-26 05:00,26,107.87,107.9,107.71,107.71,6
20130601|2013-02-26 05:30,26,107.55,107.55,107.55,107.55,2
20130601|2013-02-26 06:00,26,107.25,107.25,107.18,107.18,8
20130601|2013-02-26 06:30,26,107.51,107.52,107.44,107.44,13
20130601|2013-02-26 07:00,26,107.38,107.38,107.38,107.38,1
20130601|2013-02-26 07:30,26,107,107.28,106.88,107.25,113
20130601|2013-02-26 08:00,26,107.12,107.4,107.12,107.2,12
20130601|2013-02-26 08:30,26,107.1,107.1,107.1,107.1,5
20130601|2013-02-26 09:00,26,107.4,107.4,107.39,107.39,2
20130601|2013-02-26 09:30,26,107.01,107.01,107,107,8
20130601|2013-02-26 10:00,26,106.9,106.9,106.7,106.8,23
20130601|2013-02-26 10:30,26,106.77,106.77,106.6,106.6,240
20130601|2013-02-26 11:00,26,106.61,106.61,106.57,106.57,100
20130601|2013-02-26 11:30,26,106.51,106.51,106.51,106.51,2
20130601|2013-02-27 01:00,27,106.6,106.69,106.6,106.69,22
20130601|2013-02-27 01:30,27,106.5,106.5,106.25,106.3,28
20130601|2013-02-27 02:00,27,106.58,106.89,106.52,106.89,91
20130601|2013-02-27 02:30,27,106.9,107.03,106.89,107.03,61
20130601|2013-02-27 03:00,27,106.98,106.98,106.98,106.98,1
20130601|2013-02-27 03:30,27,106.73,106.73,106.59,106.59,9
20130601|2013-02-27 04:00,27,107.48,107.49,106.8,106.8,43
20130601|2013-02-27 05:00,27,106.77,106.88,106.67,106.88,5
20130601|2013-02-27 05:30,27,107.07,107.27,107.07,107.27,2
20130601|2013-02-27 06:00,27,107.2,107.2,107.2,107.2,141
20130601|2013-02-27 06:30,27,107.22,107.28,107.21,107.28,41
20130601|2013-02-27 07:00,27,107.5,107.5,106.99,106.99,5
20130601|2013-02-27 07:30,27,107.17,107.17,107.17,107.17,1
20130601|2013-02-27 08:00,27,107.19,107.19,107.19,107.19,19
20130601|2013-02-27 08:30,27,107.09,107.09,107.09,107.09,10
20130601|2013-02-27 09:00,27,107.22,107.44,107.22,107.43,9
20130601|2013-02-27 09:30,27,107.5,107.5,107.42,107.42,4
20130601|2013-02-27 10:00,27,107.42,107.5,107.38,107.5,29
20130601|2013-02-27 10:30,27,107.55,107.62,107.52,107.52,7
20130601|2013-02-27 11:00,27,107.52,107.52,107.52,107.52,1
20130601|2013-02-27 11:30,27,107.55,107.56,107.55,107.56,2
20130601|2013-02-28 01:00,28,107.77,107.87,107.76,107.76,4
20130601|2013-02-28 01:30,28,107.74,107.74,107.53,107.61,16
20130601|2013-02-28 02:00,28,107.6,107.89,107.6,107.89,41
20130601|2013-02-28 02:30,28,107.81,107.97,107.81,107.92,4
20130601|2013-02-28 03:00,28,107.87,107.87,107.79,107.8,14
20130601|2013-02-28 03:30,28,107.88,108,107.88,108,8
20130601|2013-02-28 04:00,28,108.06,108.06,107.9,107.9,4
20130601|2013-02-28 04:30,28,107.85,107.9,107.69,107.9,34
20130601|2013-02-28 05:00,28,107.88,107.92,107.88,107.92,4
20130601|2013-02-28 06:00,28,107.92,107.92,107.9,107.9,21
20130601|2013-02-28 07:00,28,107.9,107.9,107.81,107.81,21
20130601|2013-02-28 07:30,28,107.81,107.81,107.78,107.78,36
20130601|2013-02-28 08:00,28,107.73,107.79,107.64,107.79,37
20130601|2013-02-28 08:30,28,107.77,107.92,107.77,107.91,23
20130601|2013-02-28 09:00,28,107.93,107.94,107.82,107.9,83
20130601|2013-02-28 09:30,28,107.89,107.89,107.7,107.79,182
20130601|2013-02-28 10:00,28,107.84,108.12,107.81,108.1,200
20130601|2013-02-28 10:30,28,108.1,108.1,108.07,108.1,12
20130601|2013-02-28 11:00,28,108.1,108.12,108.1,108.12,9
20130601|2013-02-28 11:30,28,108.16,108.18,108.16,108.18,30
20130601|2013-03-01 01:00,1,108.4,108.4,107.92,108,117
20130601|2013-03-01 01:30,1,108.08,108.13,108.08,108.12,27
20130601|2013-03-01 02:00,1,108.17,108.2,108.07,108.07,60
20130601|2013-03-01 02:30,1,108.15,108.17,108.08,108.17,6
20130601|2013-03-01 03:00,1,108.2,108.4,108.2,108.4,19
20130601|2013-03-01 03:30,1,108.3,108.3,108.21,108.21,17
20130601|2013-03-01 04:00,1,108.05,108.31,108.05,108.31,22
20130601|2013-03-01 04:30,1,108.23,108.23,108.07,108.19,282
20130601|2013-03-01 05:00,1,108.19,108.2,108.07,108.13,98
20130601|2013-03-01 05:30,1,108.12,108.14,108.11,108.14,33
20130601|2013-03-01 06:00,1,107.88,107.88,107.62,107.67,52
20130601|2013-03-01 06:30,1,107.5,107.8,107.5,107.8,14
20130601|2013-03-01 07:00,1,107.68,107.68,107.27,107.44,100
20130601|2013-03-01 07:30,1,107.4,107.78,107.4,107.69,51
20130601|2013-03-01 08:00,1,107.65,107.71,107.55,107.58,65
20130601|2013-03-01 08:30,1,107.59,107.59,107.26,107.5,90
20130601|2013-03-01 09:00,1,107.49,107.7,107.47,107.55,48
20130601|2013-03-01 09:30,1,107.58,107.79,107.53,107.79,87
20130601|2013-03-01 10:00,1,107.77,107.77,107.65,107.67,97
20130601|2013-03-01 10:30,1,107.7,107.7,107.66,107.66,10
20130601|2013-03-01 11:00,1,107.66,107.81,107.65,107.81,18
20130601|2013-03-01 11:30,1,107.8,107.8,107.8,107.8,1
20130601|2013-03-04 01:00,4,107.61,107.61,106.91,106.99,58
20130601|2013-03-04 01:30,4,107.1,107.18,106.99,107.04,120
20130601|2013-03-04 02:00,4,107.07,107.26,107.07,107.15,125
20130601|2013-03-04 02:30,4,107.15,107.4,107.15,107.21,114
20130601|2013-03-04 03:00,4,107.19,107.3,107.17,107.27,212
20130601|2013-03-04 03:30,4,107.32,107.34,107.24,107.32,145
20130601|2013-03-04 04:00,4,107.38,107.6,107.38,107.57,254
20130601|2013-03-04 04:30,4,107.6,107.6,107.43,107.45,158
20130601|2013-03-04 05:00,4,107.38,107.4,107.33,107.4,48
20130601|2013-03-04 05:30,4,107.42,107.43,107.31,107.4,52
20130601|2013-03-04 06:00,4,107.34,107.44,107.33,107.43,7
20130601|2013-03-04 06:30,4,107.42,107.56,107.42,107.53,85
20130601|2013-03-04 07:00,4,107.46,107.52,107.31,107.52,58
20130601|2013-03-04 07:30,4,107.52,107.55,107.34,107.34,359
20130601|2013-03-04 08:00,4,107.3,107.37,107.24,107.32,83
20130601|2013-03-04 08:30,4,107.33,107.4,107.24,107.24,149
20130601|2013-03-04 09:00,4,107.23,107.29,106.98,107.09,687
20130601|2013-03-04 09:30,4,107.09,107.2,107.01,107.2,135
20130601|2013-03-04 10:00,4,107.2,107.2,106.92,106.96,534
20130601|2013-03-04 10:30,4,106.93,106.98,106.88,106.89,324
20130601|2013-03-04 11:00,4,106.89,107,106.89,106.99,130
20130601|2013-03-04 11:30,4,106.9,106.95,106.9,106.9,123
20130601|2013-03-05 01:00,5,107.26,107.41,107.14,107.14,52
20130601|2013-03-05 01:30,5,107.12,107.67,107.12,107.55,501
20130601|2013-03-05 02:00,5,107.53,107.56,107.4,107.5,547
20130601|2013-03-05 02:30,5,107.52,107.81,107.52,107.81,1349
20130601|2013-03-05 03:00,5,107.8,108.06,107.77,107.98,1665
20130601|2013-03-05 03:30,5,107.97,108.21,107.9,107.98,1446
20130601|2013-03-05 04:00,5,107.96,107.98,107.81,107.88,651
20130601|2013-03-05 04:30,5,107.9,107.9,107.68,107.8,401
20130601|2013-03-05 05:00,5,107.77,107.9,107.75,107.79,505
20130601|2013-03-05 05:30,5,107.8,107.9,107.76,107.88,181
20130601|2013-03-05 06:00,5,107.88,107.96,107.74,107.75,239
20130601|2013-03-05 06:30,5,107.75,107.77,107.7,107.71,118
20130601|2013-03-05 07:00,5,107.73,107.9,107.7,107.7,317
20130601|2013-03-05 07:30,5,107.67,107.78,107.63,107.74,242
20130601|2013-03-05 08:00,5,107.73,107.79,107.65,107.69,530
20130601|2013-03-05 08:30,5,107.71,107.77,107.7,107.76,164
20130601|2013-03-05 09:00,5,107.8,107.89,107.72,107.89,775
20130601|2013-03-05 09:30,5,107.89,108.12,107.88,108.06,851
20130601|2013-03-05 10:00,5,108.06,108.19,108.02,108.18,562
20130601|2013-03-05 10:30,5,108.18,108.21,108.07,108.08,211
20130601|2013-03-05 11:00,5,108.08,108.2,108.01,108.2,37
20130601|2013-03-05 11:30,5,108.21,108.25,108.08,108.25,331
20130601|2013-03-06 01:00,6,108,108.36,108,108.32,400
20130601|2013-03-06 01:30,6,108.3,108.39,108.21,108.23,535
20130601|2013-03-06 02:00,6,108.25,108.89,108.22,108.72,3424
20130601|2013-03-06 02:30,6,108.71,108.89,108.64,108.69,2907
20130601|2013-03-06 03:00,6,108.68,108.86,108.66,108.79,2329
20130601|2013-03-06 03:30,6,108.81,108.98,108.68,108.93,1578
20130601|2013-03-06 04:00,6,108.93,109,108.78,108.82,2205
20130601|2013-03-06 04:30,6,108.82,108.88,108.72,108.74,1324
20130601|2013-03-06 05:00,6,108.75,108.91,108.75,108.89,818
20130601|2013-03-06 05:30,6,108.88,109.28,108.87,109.26,2525
20130601|2013-03-06 06:00,6,109.26,109.32,109.1,109.18,1842
20130601|2013-03-06 06:30,6,109.19,109.24,109.11,109.17,985
20130601|2013-03-06 07:00,6,109.16,109.16,108.84,108.85,2710
20130601|2013-03-06 07:30,6,108.85,109.04,108.82,109.03,894
20130601|2013-03-06 08:00,6,109.02,109.07,108.94,108.98,1139
20130601|2013-03-06 08:30,6,108.99,109.04,108.93,108.97,1572
20130601|2013-03-06 09:00,6,108.96,108.97,108.7,108.77,2321
20130601|2013-03-06 09:30,6,108.78,108.81,108.58,108.7,1866
20130601|2013-03-06 10:00,6,108.68,108.78,108.67,108.74,1184
20130601|2013-03-06 10:30,6,108.75,108.78,108.72,108.76,513
20130601|2013-03-06 11:00,6,108.78,108.85,108.78,108.85,306
20130601|2013-03-06 11:30,6,108.86,108.89,108.85,108.85,551
20130601|2013-03-07 01:00,7,108.56,108.88,108.56,108.82,189
20130601|2013-03-07 01:30,7,108.85,108.97,108.82,108.9,163
20130601|2013-03-07 02:00,7,108.9,109.2,108.89,109.07,1953
20130601|2013-03-07 02:30,7,109.07,109.08,108.95,109.04,1421
20130601|2013-03-07 03:00,7,109.03,109.21,109.02,109.13,1118
20130601|2013-03-07 03:30,7,109.11,109.42,109.11,109.25,2734
20130601|2013-03-07 04:00,7,109.24,109.29,109.1,109.15,1503
20130601|2013-03-07 04:30,7,109.15,109.15,108.97,109.04,1419
20130601|2013-03-07 05:00,7,109.04,109.1,108.84,108.92,2702
20130601|2013-03-07 05:30,7,108.93,109.13,108.83,109.11,1152
20130601|2013-03-07 06:00,7,109.12,109.13,108.98,109.08,448
20130601|2013-03-07 06:30,7,109.05,109.11,109.02,109.04,376
20130601|2013-03-07 07:00,7,109.05,109.06,108.9,109.04,396
20130601|2013-03-07 07:30,7,109.06,109.39,109.02,109.22,4016
20130601|2013-03-07 08:00,7,109.23,109.37,108.95,109.13,1879
20130601|2013-03-07 08:30,7,109.12,109.23,109.1,109.12,1265
20130601|2013-03-07 09:00,7,109.14,109.26,109.1,109.26,844
20130601|2013-03-07 09:30,7,109.25,109.32,109.22,109.24,619
20130601|2013-03-07 10:00,7,109.25,109.35,109.14,109.34,1001
20130601|2013-03-07 10:30,7,109.32,109.32,109.24,109.29,842
20130601|2013-03-07 11:00,7,109.29,109.38,109.29,109.31,89
20130601|2013-03-07 11:30,7,109.31,109.37,109.29,109.36,21
20130601|2013-03-08 01:00,8,109.54,109.62,109.4,109.4,429
20130601|2013-03-08 01:30,8,109.47,109.65,109.46,109.59,705
20130601|2013-03-08 02:00,8,109.59,109.59,109.33,109.36,1477
20130601|2013-03-08 02:30,8,109.37,109.47,109.22,109.38,1514
20130601|2013-03-08 03:00,8,109.39,109.58,109.34,109.47,873
20130601|2013-03-08 03:30,8,109.48,109.5,109.38,109.44,1064
20130601|2013-03-08 04:00,8,109.44,109.52,109.41,109.43,614
20130601|2013-03-08 04:30,8,109.42,109.56,109.36,109.48,1089
20130601|2013-03-08 05:00,8,109.48,109.65,109.45,109.62,833
20130601|2013-03-08 05:30,8,109.62,109.77,109.62,109.73,1956
20130601|2013-03-08 06:00,8,109.73,109.89,109.73,109.85,1724
20130601|2013-03-08 06:30,8,109.85,109.93,109.79,109.8,2058
20130601|2013-03-08 07:00,8,109.81,109.81,109.6,109.7,2084
20130601|2013-03-08 07:30,8,109.73,109.9,109.69,109.79,1970
20130601|2013-03-08 08:00,8,109.79,109.81,109.65,109.66,1584
20130601|2013-03-08 08:30,8,109.67,109.72,109.59,109.59,1519
20130601|2013-03-08 09:00,8,109.6,109.62,109.34,109.4,2552
20130601|2013-03-08 09:30,8,109.4,109.52,109.2,109.26,2938
20130601|2013-03-08 10:00,8,109.26,109.41,109.24,109.37,1716
20130601|2013-03-08 10:30,8,109.38,109.38,109.21,109.26,295
20130601|2013-03-08 11:00,8,109.26,109.28,108.44,108.5,2416
20130601|2013-03-08 11:30,8,108.51,108.78,108.35,108.51,695
20130601|2013-03-11 02:00,11,108.64,108.9,108.4,108.63,1095
20130601|2013-03-11 02:30,11,108.61,108.79,108.48,108.77,1052
20130601|2013-03-11 03:00,11,108.77,109.19,108.74,108.88,3610
20130601|2013-03-11 03:30,11,108.88,108.94,108.65,108.92,1922
20130601|2013-03-11 04:00,11,108.93,108.99,108.84,108.99,933
20130601|2013-03-11 04:30,11,108.98,109.07,108.92,108.95,583
20130601|2013-03-11 05:00,11,108.96,108.96,108.77,108.8,1095
20130601|2013-03-11 05:30,11,108.79,108.87,108.74,108.85,432
20130601|2013-03-11 06:00,11,108.85,108.85,108.69,108.75,1216
20130601|2013-03-11 06:30,11,108.77,108.84,108.74,108.84,575
20130601|2013-03-11 07:00,11,108.83,109.03,108.82,109,1012
20130601|2013-03-11 07:30,11,109,109.03,108.9,108.93,392
20130601|2013-03-11 08:00,11,108.93,108.95,108.85,108.89,218
20130601|2013-03-11 08:30,11,108.88,109.14,108.84,108.98,1189
20130601|2013-03-11 09:00,11,109,109.14,108.89,108.93,1375
20130601|2013-03-11 09:30,11,108.93,108.97,108.84,108.87,623
20130601|2013-03-11 10:00,11,108.87,108.88,108.79,108.85,644
20130601|2013-03-11 10:30,11,108.85,108.95,108.82,108.93,441
20130601|2013-03-11 11:00,11,108.94,109.06,108.94,109.03,649
20130601|2013-03-11 11:30,11,109.03,109.08,108.92,108.95,488
20130601|2013-03-11 12:00,11,108.94,108.97,108.94,108.95,286
20130601|2013-03-11 12:30,11,108.97,109.01,108.91,108.95,115
20130601|2013-03-12 02:00,12,108.75,109.11,108.68,109.05,391
20130601|2013-03-12 02:30,12,109.04,109.07,108.9,108.93,357
20130601|2013-03-12 03:00,12,108.94,109.1,108.86,109,1147
20130601|2013-03-12 03:30,12,108.99,109.31,108.93,109.2,2103
20130601|2013-03-12 04:00,12,109.19,109.37,109.11,109.33,1684
20130601|2013-03-12 04:30,12,109.32,109.32,109.15,109.24,1987
20130601|2013-03-12 05:00,12,109.23,109.26,109.1,109.13,1178
20130601|2013-03-12 05:30,12,109.16,109.22,109.12,109.17,245
20130601|2013-03-12 06:00,12,109.2,109.22,109.02,109.07,846
20130601|2013-03-12 06:30,12,109.07,109.14,109,109.05,853
20130601|2013-03-12 07:00,12,109.03,109.14,109,109.14,756
20130601|2013-03-12 07:30,12,109.14,109.18,109.12,109.12,371
20130601|2013-03-12 08:00,12,109.12,109.17,109.06,109.13,763
20130601|2013-03-12 08:30,12,109.14,109.3,109.11,109.24,1283
20130601|2013-03-12 09:00,12,109.23,109.37,109.22,109.26,1687
20130601|2013-03-12 09:30,12,109.27,109.33,109.24,109.24,836
20130601|2013-03-12 10:00,12,109.25,109.27,109.09,109.11,1308
20130601|2013-03-12 10:30,12,109.12,109.29,109.12,109.28,787
20130601|2013-03-12 11:00,12,109.28,109.34,109.27,109.28,1081
20130601|2013-03-12 11:30,12,109.28,109.29,109.21,109.21,373
20130601|2013-03-12 12:00,12,109.24,109.25,109.12,109.14,603
20130601|2013-03-12 12:30,12,109.14,109.2,109.12,109.19,148
20130601|2013-03-12 13:00,12,109.19,109.19,109.19,109.19,1
20130601|2013-03-13 02:00,13,109.27,109.34,109.12,109.14,182
20130601|2013-03-13 02:30,13,109.16,109.17,109.05,109.17,703
20130601|2013-03-13 03:00,13,109.18,109.27,109.13,109.2,1427
20130601|2013-03-13 03:30,13,109.21,109.22,109,109,1510
20130601|2013-03-13 04:00,13,109.02,109.16,109,109.11,1947
20130601|2013-03-13 04:30,13,109.11,109.14,108.83,108.96,6407
20130601|2013-03-13 05:00,13,108.95,108.98,108.58,108.77,4915
20130601|2013-03-13 05:30,13,108.77,108.77,108.28,108.38,3956
20130601|2013-03-13 06:00,13,108.39,108.6,108.32,108.51,2022
20130601|2013-03-13 06:30,13,108.52,108.58,108.42,108.54,1755
20130601|2013-03-13 07:00,13,108.55,108.58,108.53,108.57,923
20130601|2013-03-13 07:30,13,108.56,108.62,108.53,108.55,1074
20130601|2013-03-13 08:00,13,108.55,108.57,108.48,108.48,457
20130601|2013-03-13 08:30,13,108.49,108.5,108.27,108.42,2027
20130601|2013-03-13 09:00,13,108.42,108.74,108.4,108.73,3150
20130601|2013-03-13 09:30,13,108.73,108.93,108.66,108.78,2977
20130601|2013-03-13 10:00,13,108.78,108.92,108.77,108.86,1485
20130601|2013-03-13 10:30,13,108.86,108.86,108.72,108.73,944
20130601|2013-03-13 11:00,13,108.74,108.79,108.68,108.71,1810
20130601|2013-03-13 11:30,13,108.71,108.85,108.71,108.81,425
20130601|2013-03-13 12:00,13,108.8,108.86,108.79,108.84,263
20130601|2013-03-13 12:30,13,108.84,108.86,108.8,108.8,132
20130601|2013-03-14 02:00,14,108.99,108.99,108.72,108.94,317
20130601|2013-03-14 02:30,14,108.94,108.94,108.84,108.9,240
20130601|2013-03-14 03:00,14,108.88,109.08,108.83,108.99,1252
20130601|2013-03-14 03:30,14,109,109.04,108.84,108.89,1084
20130601|2013-03-14 04:00,14,108.89,108.9,108.63,108.69,1995
20130601|2013-03-14 04:30,14,108.68,108.83,108.67,108.71,1305
20130601|2013-03-14 05:00,14,108.69,108.73,108.5,108.64,1321
20130601|2013-03-14 05:30,14,108.64,108.7,108.55,108.63,610
20130601|2013-03-14 06:00,14,108.63,108.73,108.55,108.64,997
20130601|2013-03-14 06:30,14,108.64,108.83,108.63,108.82,541
20130601|2013-03-14 07:00,14,108.82,108.82,108.75,108.75,360
20130601|2013-03-14 07:30,14,108.74,108.82,108.71,108.78,662
20130601|2013-03-14 08:00,14,108.78,108.92,108.77,108.84,881
20130601|2013-03-14 08:30,14,108.85,108.88,108.73,108.84,1093
20130601|2013-03-14 09:00,14,108.85,108.86,108.7,108.83,986
20130601|2013-03-14 09:30,14,108.84,109.02,108.83,109.02,1649
20130601|2013-03-14 10:00,14,109.01,109.08,108.96,108.98,1428
20130601|2013-03-14 10:30,14,108.99,109.1,108.98,109.07,1253
20130601|2013-03-14 11:00,14,109.07,109.08,108.88,108.95,1064
20130601|2013-03-14 11:30,14,108.95,109.03,108.93,109.01,284
20130601|2013-03-14 12:00,14,109,109.01,108.95,108.98,106
20130601|2013-03-14 12:30,14,108.98,109,108.78,108.82,152
20130601|2013-03-15 02:00,15,108.84,109.18,108.84,109.1,277
20130601|2013-03-15 02:30,15,109.13,109.3,108.96,109.02,801
20130601|2013-03-15 03:00,15,109.02,109.03,108.9,108.93,475
20130601|2013-03-15 03:30,15,108.91,108.93,108.74,108.9,1279
20130601|2013-03-15 04:00,15,108.9,109.07,108.9,108.97,530
20130601|2013-03-15 04:30,15,108.96,109.14,108.95,109.11,1157
20130601|2013-03-15 05:00,15,109.12,109.27,109.11,109.25,1370
20130601|2013-03-15 05:30,15,109.25,109.3,109.23,109.27,1381
20130601|2013-03-15 06:00,15,109.27,109.3,109.09,109.25,2536
20130601|2013-03-15 06:30,15,109.25,109.56,109.22,109.49,2204
20130601|2013-03-15 07:00,15,109.48,109.8,109.48,109.69,3361
20130601|2013-03-15 07:30,15,109.67,109.72,109.51,109.59,1420
20130601|2013-03-15 08:00,15,109.55,109.6,109.49,109.52,532
20130601|2013-03-15 08:30,15,109.52,109.53,109.33,109.33,1286
20130601|2013-03-15 09:00,15,109.34,109.55,109.23,109.51,2296
20130601|2013-03-15 09:30,15,109.5,109.51,109.37,109.47,707
20130601|2013-03-15 10:00,15,109.46,109.49,109.38,109.42,600
20130601|2013-03-15 10:30,15,109.41,109.45,109.34,109.35,1105
20130601|2013-03-15 11:00,15,109.37,109.43,109.34,109.36,619
20130601|2013-03-15 11:30,15,109.37,109.4,109.32,109.4,298
20130601|2013-03-15 12:00,15,109.4,109.4,109.36,109.4,230
20130601|2013-03-15 12:30,15,109.42,109.48,109.35,109.36,154
20130601|2013-03-18 02:00,18,108.19,108.48,107.56,108.39,2978
20130601|2013-03-18 02:30,18,108.39,108.48,108.08,108.39,1972
20130601|2013-03-18 03:00,18,108.4,108.62,108.3,108.5,2928
20130601|2013-03-18 03:30,18,108.48,108.79,108.42,108.65,2178
20130601|2013-03-18 04:00,18,108.65,108.96,108.63,108.91,2413
20130601|2013-03-18 04:30,18,108.91,108.91,108.61,108.77,2462
20130601|2013-03-18 05:00,18,108.75,108.95,108.67,108.67,1432
20130601|2013-03-18 05:30,18,108.67,108.74,108.63,108.73,1261
20130601|2013-03-18 06:00,18,108.71,108.87,108.65,108.72,1125
20130601|2013-03-18 06:30,18,108.7,108.88,108.62,108.84,858
20130601|2013-03-18 07:00,18,108.84,109.04,108.83,109.01,1719
20130601|2013-03-18 07:30,18,109.02,109.17,108.98,109.04,1818
20130601|2013-03-18 08:00,18,109.04,109.07,108.96,109.05,1901
20130601|2013-03-18 08:30,18,109.05,109.11,108.96,109.04,1164
20130601|2013-03-18 09:00,18,109.03,109.06,108.9,108.96,1539
20130601|2013-03-18 09:30,18,108.97,109.02,108.87,108.9,420
20130601|2013-03-18 10:00,18,108.91,108.99,108.88,108.96,715
20130601|2013-03-18 10:30,18,108.96,109.04,108.88,108.98,1605
20130601|2013-03-18 11:00,18,109,109.2,109,109.18,1697
20130601|2013-03-18 11:30,18,109.19,109.2,109.04,109.08,331
20130601|2013-03-18 12:00,18,109.09,109.14,109.09,109.12,98
20130601|2013-03-18 12:30,18,109.12,109.14,109.05,109.07,51
20130601|2013-03-19 02:00,19,109.14,109.16,109,109.04,416
20130601|2013-03-19 02:30,19,109.02,109.12,108.87,108.99,391
20130601|2013-03-19 03:00,19,108.99,109.02,108.57,108.84,2875
20130601|2013-03-19 03:30,19,108.83,108.87,108.7,108.83,1480
20130601|2013-03-19 04:00,19,108.84,109.07,108.83,108.85,1946
20130601|2013-03-19 04:30,19,108.85,108.99,108.85,108.89,1448
20130601|2013-03-19 05:00,19,108.88,108.9,108.8,108.82,824
20130601|2013-03-19 05:30,19,108.84,108.9,108.82,108.86,674
20130601|2013-03-19 06:00,19,108.87,108.98,108.83,108.96,1362
20130601|2013-03-19 06:30,19,108.98,109.03,108.92,108.94,1048
20130601|2013-03-19 07:00,19,108.94,109.08,108.94,109.05,1066
20130601|2013-03-19 07:30,19,109.06,109.07,108.93,109.05,534
20130601|2013-03-19 08:00,19,109.05,109.05,108.89,108.89,884
20130601|2013-03-19 08:30,19,108.9,108.93,108.86,108.87,468
20130601|2013-03-19 09:00,19,108.88,108.9,108.68,108.7,2005
20130601|2013-03-19 09:30,19,108.69,108.83,108.67,108.81,2427
20130601|2013-03-19 10:00,19,108.81,108.84,108.63,108.81,1161
20130601|2013-03-19 10:30,19,108.81,108.82,108.3,108.47,4700
20130601|2013-03-19 11:00,19,108.47,108.6,108.39,108.55,2997
20130601|2013-03-19 11:30,19,108.56,108.58,108.3,108.36,1384
20130601|2013-03-19 12:00,19,108.37,108.44,108.25,108.27,567
20130601|2013-03-19 12:30,19,108.27,108.33,108.19,108.22,385
20130601|2013-03-20 02:00,20,108.37,108.64,108.37,108.49,778
20130601|2013-03-20 02:30,20,108.48,108.69,108.36,108.58,1568
20130601|2013-03-20 03:00,20,108.57,109.04,108.57,108.93,4079
20130601|2013-03-20 03:30,20,108.93,108.93,108.68,108.69,1506
20130601|2013-03-20 04:00,20,108.7,108.87,108.69,108.83,820
20130601|2013-03-20 04:30,20,108.84,109.03,108.84,108.99,1405
20130601|2013-03-20 05:00,20,108.98,109.18,108.97,109.07,1983
20130601|2013-03-20 05:30,20,109.06,109.08,108.95,109.07,2253
20130601|2013-03-20 06:00,20,109.07,109.07,109.02,109.06,1465
20130601|2013-03-20 06:30,20,109.05,109.12,109,109.05,922
20130601|2013-03-20 07:00,20,109.07,109.42,109.02,109.19,4172
20130601|2013-03-20 07:30,20,109.21,109.34,109.2,109.25,1342
20130601|2013-03-20 08:00,20,109.27,109.28,109.18,109.18,572
20130601|2013-03-20 08:30,20,109.17,109.24,109.1,109.13,993
20130601|2013-03-20 09:00,20,109.13,109.18,109.07,109.15,692
20130601|2013-03-20 09:30,20,109.14,109.18,109.08,109.16,362
20130601|2013-03-20 10:00,20,109.16,109.34,109.16,109.22,1121
20130601|2013-03-20 10:30,20,109.23,109.24,109.05,109.11,1423
20130601|2013-03-20 11:00,20,109.1,109.23,109.06,109.23,1239
20130601|2013-03-20 11:30,20,109.21,109.24,109.12,109.12,266
20130601|2013-03-20 12:00,20,109.17,109.22,109.16,109.22,75
20130601|2013-03-20 12:30,20,109.21,109.22,109.19,109.22,49
20130601|2013-03-21 02:00,21,109.19,109.39,109.11,109.23,304
20130601|2013-03-21 02:30,21,109.23,109.34,109.21,109.27,414
20130601|2013-03-21 03:00,21,109.26,109.55,109.17,109.51,1746
20130601|2013-03-21 03:30,21,109.49,109.52,109.24,109.47,1953
20130601|2013-03-21 04:00,21,109.46,109.8,109.42,109.65,2633
20130601|2013-03-21 04:30,21,109.65,109.76,109.56,109.72,2536
20130601|2013-03-21 05:00,21,109.72,109.75,109.52,109.63,2281
20130601|2013-03-21 05:30,21,109.64,109.7,109.54,109.68,1499
20130601|2013-03-21 06:00,21,109.68,109.76,109.59,109.61,1089
20130601|2013-03-21 06:30,21,109.61,109.69,109.57,109.63,1089
20130601|2013-03-21 07:00,21,109.63,109.67,109.6,109.64,501
20130601|2013-03-21 07:30,21,109.65,109.74,109.65,109.66,720
20130601|2013-03-21 08:00,21,109.65,109.71,109.48,109.53,2227
20130601|2013-03-21 08:30,21,109.53,109.6,109.48,109.57,1541
20130601|2013-03-21 09:00,21,109.57,109.57,109.34,109.45,2665
20130601|2013-03-21 09:30,21,109.48,109.48,109.31,109.41,910
20130601|2013-03-21 10:00,21,109.4,109.7,109.4,109.64,1273
20130601|2013-03-21 10:30,21,109.65,109.82,109.58,109.6,1623
20130601|2013-03-21 11:00,21,109.61,109.64,109.51,109.56,1290
20130601|2013-03-21 11:30,21,109.55,109.59,109.52,109.57,270
20130601|2013-03-21 12:00,21,109.57,109.59,109.52,109.55,162
20130601|2013-03-21 12:30,21,109.55,109.57,109.42,109.54,205
20130601|2013-03-22 02:00,22,109.34,109.41,109.24,109.36,310
20130601|2013-03-22 02:30,22,109.37,109.47,109.36,109.45,240
20130601|2013-03-22 03:00,22,109.46,109.59,109.43,109.51,1185
20130601|2013-03-22 03:30,22,109.51,109.65,109.47,109.57,1091
20130601|2013-03-22 04:00,22,109.57,109.82,109.54,109.76,1833
20130601|2013-03-22 04:30,22,109.78,109.79,109.6,109.78,1945
20130601|2013-03-22 05:00,22,109.79,109.85,109.76,109.81,782
20130601|2013-03-22 05:30,22,109.81,110.06,109.8,110.01,1599
20130601|2013-03-22 06:00,22,110.01,110.05,109.97,110.02,1221
20130601|2013-03-22 06:30,22,110.02,110.28,110.02,110.17,2226
20130601|2013-03-22 07:00,22,110.18,110.2,110.07,110.12,1018
20130601|2013-03-22 07:30,22,110.12,110.15,110.01,110.05,709
20130601|2013-03-22 08:00,22,110.05,110.12,110,110.09,960
20130601|2013-03-22 08:30,22,110.1,110.13,109.99,110.12,1571
20130601|2013-03-22 09:00,22,110.14,110.45,110.14,110.4,2995
20130601|2013-03-22 09:30,22,110.4,110.43,110.21,110.29,2142
20130601|2013-03-22 10:00,22,110.28,110.34,110.11,110.24,1487
20130601|2013-03-22 10:30,22,110.24,110.24,110.04,110.07,1622
20130601|2013-03-22 11:00,22,110.09,110.15,110.06,110.11,927
20130601|2013-03-22 11:30,22,110.12,110.33,110.12,110.19,711
20130601|2013-03-22 12:00,22,110.2,110.3,110.15,110.28,266
20130601|2013-03-22 12:30,22,110.23,110.36,110.22,110.26,152
20130601|2013-03-22 13:00,22,110.34,110.34,110.34,110.34,2
20130601|2013-03-25 02:00,25,110.6,110.89,110.55,110.68,1225
20130601|2013-03-25 02:30,25,110.68,110.79,110.52,110.74,1917
20130601|2013-03-25 03:00,25,110.74,110.86,110.68,110.72,3797
20130601|2013-03-25 03:30,25,110.71,110.72,110.42,110.59,3181
20130601|2013-03-25 04:00,25,110.6,110.89,110.59,110.76,3130
20130601|2013-03-25 04:30,25,110.76,110.81,110.6,110.7,2493
20130601|2013-03-25 05:00,25,110.69,110.75,110.63,110.65,2201
20130601|2013-03-25 05:30,25,110.65,110.72,110.64,110.67,917
20130601|2013-03-25 06:00,25,110.66,110.72,110.64,110.67,1218
20130601|2013-03-25 06:30,25,110.68,110.7,110.47,110.5,1181
20130601|2013-03-25 07:00,25,110.49,110.5,110.37,110.38,1015
20130601|2013-03-25 07:30,25,110.36,110.39,110.15,110.24,1980
20130601|2013-03-25 08:00,25,110.24,110.31,110.08,110.24,1536
20130601|2013-03-25 08:30,25,110.23,110.45,110.2,110.35,1947
20130601|2013-03-25 09:00,25,110.35,110.38,110.18,110.23,1587
20130601|2013-03-25 09:30,25,110.22,110.22,109.58,109.76,4966
20130601|2013-03-25 10:00,25,109.74,109.77,109.42,109.61,3733
20130601|2013-03-25 10:30,25,109.61,110.08,109.61,109.84,3299
20130601|2013-03-25 11:00,25,109.84,109.87,109.6,109.61,1774
20130601|2013-03-25 11:30,25,109.61,109.62,109.27,109.4,1767
20130601|2013-03-25 12:00,25,109.38,109.41,109.22,109.41,810
20130601|2013-03-25 12:30,25,109.42,109.6,109.3,109.48,429
20130601|2013-03-25 13:00,25,109.45,109.45,109.45,109.45,8
20130601|2013-03-26 02:00,26,109.58,109.74,109.37,109.58,834
20130601|2013-03-26 02:30,26,109.58,109.86,109.58,109.77,808
20130601|2013-03-26 03:00,26,109.79,109.96,109.7,109.91,1516
20130601|2013-03-26 03:30,26,109.93,109.98,109.84,109.91,1352
20130601|2013-03-26 04:00,26,109.9,110.09,109.88,110.03,1253
20130601|2013-03-26 04:30,26,110.05,110.18,110.04,110.13,1826
20130601|2013-03-26 05:00,26,110.12,110.26,110.04,110.08,1696
20130601|2013-03-26 05:30,26,110.1,110.14,110.02,110.12,767
20130601|2013-03-26 06:00,26,110.12,110.19,109.85,109.85,1857
20130601|2013-03-26 06:30,26,109.85,109.99,109.72,109.77,2126
20130601|2013-03-26 07:00,26,109.76,109.97,109.64,109.95,1848
20130601|2013-03-26 07:30,26,109.96,109.97,109.74,109.82,769
20130601|2013-03-26 08:00,26,109.82,110.08,109.61,110.05,3652
20130601|2013-03-26 08:30,26,110.06,110.12,109.94,110.03,1216
20130601|2013-03-26 09:00,26,110,110.15,109.92,110.07,1042
20130601|2013-03-26 09:30,26,110.08,110.12,109.65,109.95,3234
20130601|2013-03-26 10:00,26,109.96,109.99,109.71,109.76,1401
20130601|2013-03-26 10:30,26,109.75,109.83,109.66,109.67,1814
20130601|2013-03-26 11:00,26,109.67,109.76,109.58,109.63,1552
20130601|2013-03-26 11:30,26,109.63,109.86,109.6,109.81,754
20130601|2013-03-26 12:00,26,109.81,109.95,109.77,109.91,405
20130601|2013-03-26 12:30,26,109.91,109.92,109.75,109.75,159
20130601|2013-03-27 02:00,27,109.62,109.85,109.62,109.7,528
20130601|2013-03-27 02:30,27,109.71,109.71,109.29,109.5,1563
20130601|2013-03-27 03:00,27,109.51,109.62,109.18,109.33,3929
20130601|2013-03-27 03:30,27,109.31,109.4,109.22,109.32,2661
20130601|2013-03-27 04:00,27,109.31,109.31,108.93,109.11,4334
20130601|2013-03-27 04:30,27,109.11,109.12,108.67,108.72,11728
20130601|2013-03-27 05:00,27,108.71,108.79,108.4,108.51,7839
20130601|2013-03-27 05:30,27,108.51,108.77,108.43,108.68,3418
20130601|2013-03-27 06:00,27,108.67,108.69,108.49,108.5,1704
20130601|2013-03-27 06:30,27,108.5,108.59,108.38,108.55,1680
20130601|2013-03-27 07:00,27,108.5,108.65,108.44,108.65,1402
20130601|2013-03-27 07:30,27,108.63,108.78,108.62,108.77,1653
20130601|2013-03-27 08:00,27,108.74,108.81,108.67,108.67,1414
20130601|2013-03-27 08:30,27,108.68,108.69,108.58,108.6,924
20130601|2013-03-27 09:00,27,108.6,108.67,108.48,108.52,1230
20130601|2013-03-27 09:30,27,108.52,108.7,108.45,108.47,1347
20130601|2013-03-27 10:00,27,108.46,108.6,108.44,108.57,1881
20130601|2013-03-27 10:30,27,108.57,108.59,108.31,108.33,2466
20130601|2013-03-27 11:00,27,108.33,108.45,108.25,108.35,2427
20130601|2013-03-27 11:30,27,108.35,108.35,108.1,108.15,772
20130601|2013-03-27 12:00,27,108.15,108.18,108.07,108.12,538
20130601|2013-03-27 12:30,27,108.12,108.18,108.04,108.14,567
20130601|2013-03-28 02:00,28,108.33,108.35,108.05,108.09,768
20130601|2013-03-28 02:30,28,108.06,108.08,107.73,107.85,1662
20130601|2013-03-28 03:00,28,107.84,108.2,107.83,108.12,3884
20130601|2013-03-28 03:30,28,108.12,108.12,107.82,107.85,3183
20130601|2013-03-28 04:00,28,107.85,107.88,107.5,107.66,3384
20130601|2013-03-28 04:30,28,107.66,107.98,107.65,107.84,2817
20130601|2013-03-28 05:00,28,107.83,108.19,107.82,107.99,2562
20130601|2013-03-28 05:30,28,108,108.3,108,108.3,1454
20130601|2013-03-28 06:00,28,108.31,108.4,108.15,108.29,1612
20130601|2013-03-28 06:30,28,108.29,108.48,108.27,108.41,1328
20130601|2013-03-28 07:00,28,108.41,108.51,108.31,108.34,949
20130601|2013-03-28 07:30,28,108.33,108.35,108.17,108.27,753
20130601|2013-03-28 08:00,28,108.24,108.34,108.16,108.29,849
20130601|2013-03-28 08:30,28,108.3,108.45,108.27,108.44,879
20130601|2013-03-28 09:00,28,108.45,108.55,108.44,108.47,2290
20130601|2013-03-28 09:30,28,108.48,108.68,108.46,108.61,1058
20130601|2013-03-28 10:00,28,108.61,108.66,108.46,108.62,736
20130601|2013-03-28 10:30,28,108.62,108.66,108.47,108.53,1840
20130601|2013-03-28 11:00,28,108.53,108.57,108.27,108.3,1966
20130601|2013-03-28 11:30,28,108.28,108.36,108.06,108.36,1263
20130601|2013-03-28 12:00,28,108.36,108.52,108.36,108.49,466
20130601|2013-03-28 12:30,28,108.49,108.68,108.32,108.63,521
20130601|2013-04-02 01:00,2,108.38,108.47,108.18,108.46,596
20130601|2013-04-02 01:30,2,108.44,108.44,108.24,108.4,370
20130601|2013-04-02 02:00,2,108.39,108.92,108.38,108.88,2478
20130601|2013-04-02 02:30,2,108.87,108.87,108.56,108.63,2537
20130601|2013-04-02 03:00,2,108.63,108.66,108.56,108.63,1342
20130601|2013-04-02 03:30,2,108.63,108.66,108.54,108.65,1185
20130601|2013-04-02 04:00,2,108.65,108.67,108.55,108.67,946
20130601|2013-04-02 04:30,2,108.67,108.79,108.65,108.78,1253
20130601|2013-04-02 05:00,2,108.78,108.94,108.74,108.86,2475
20130601|2013-04-02 05:30,2,108.87,108.93,108.79,108.9,995
20130601|2013-04-02 06:00,2,108.9,109.02,108.9,108.98,889
20130601|2013-04-02 06:30,2,108.97,109.07,108.91,109.04,489
20130601|2013-04-02 07:00,2,109.04,109.1,108.92,108.95,1161
20130601|2013-04-02 07:30,2,108.96,109.04,108.95,109.01,525
20130601|2013-04-02 08:00,2,109.01,109.15,109.01,109.12,1044
20130601|2013-04-02 08:30,2,109.11,109.27,109.08,109.18,1201
20130601|2013-04-02 09:00,2,109.2,109.27,109.15,109.24,1224
20130601|2013-04-02 09:30,2,109.23,109.38,109.22,109.29,2090
20130601|2013-04-02 10:00,2,109.3,109.47,109.25,109.45,1557
20130601|2013-04-02 10:30,2,109.46,109.52,109.42,109.46,972
20130601|2013-04-02 11:00,2,109.46,109.49,109.38,109.4,127
20130601|2013-04-02 11:30,2,109.4,109.44,109.39,109.42,98
20130601|2013-04-03 01:00,3,109.38,109.43,109.3,109.36,369
20130601|2013-04-03 01:30,3,109.37,109.52,109.3,109.51,212
20130601|2013-04-03 02:00,3,109.52,109.83,109.47,109.79,2281
20130601|2013-04-03 02:30,3,109.79,109.89,109.59,109.64,2587
20130601|2013-04-03 03:00,3,109.64,109.86,109.61,109.79,1160
20130601|2013-04-03 03:30,3,109.78,109.79,109.64,109.67,787
20130601|2013-04-03 04:00,3,109.67,109.81,109.66,109.69,1176
20130601|2013-04-03 04:30,3,109.68,109.85,109.68,109.75,671
20130601|2013-04-03 05:00,3,109.75,110.06,109.75,110.02,2050
20130601|2013-04-03 05:30,3,110.04,110.06,109.9,109.9,1750
20130601|2013-04-03 06:00,3,109.9,109.95,109.68,109.83,1669
20130601|2013-04-03 06:30,3,109.82,110.04,109.75,110.03,1053
20130601|2013-04-03 07:00,3,110.01,110.03,109.89,109.95,1242
20130601|2013-04-03 07:30,3,109.94,109.95,109.8,109.88,937
20130601|2013-04-03 08:00,3,109.88,109.93,109.83,109.92,746
20130601|2013-04-03 08:30,3,109.92,109.93,109.85,109.86,623
20130601|2013-04-03 09:00,3,109.86,109.87,109.7,109.77,1655
20130601|2013-04-03 09:30,3,109.77,109.77,109.59,109.61,1682
20130601|2013-04-03 10:00,3,109.61,109.72,109.47,109.7,2212
20130601|2013-04-03 10:30,3,109.68,109.77,109.67,109.74,499
20130601|2013-04-03 11:00,3,109.76,109.79,109.71,109.74,208
20130601|2013-04-03 11:30,3,109.75,109.77,109.67,109.67,164
20130601|2013-04-04 01:00,4,109.8,109.82,109.71,109.78,187
20130601|2013-04-04 01:30,4,109.78,109.93,109.66,109.84,468
20130601|2013-04-04 02:00,4,109.84,110.01,109.84,109.99,1229
20130601|2013-04-04 02:30,4,109.99,110.08,109.92,109.97,1318
20130601|2013-04-04 03:00,4,109.96,110.07,109.92,109.97,1395
20130601|2013-04-04 03:30,4,109.97,110.15,109.94,110.06,2950
20130601|2013-04-04 04:00,4,110.07,110.43,110.07,110.29,4144
20130601|2013-04-04 04:30,4,110.3,110.42,110.26,110.41,1317
20130601|2013-04-04 05:00,4,110.42,110.42,110.22,110.26,1915
20130601|2013-04-04 05:30,4,110.27,110.38,110.25,110.33,673
20130601|2013-04-04 06:00,4,110.33,110.4,110.31,110.35,605
20130601|2013-04-04 06:30,4,110.34,110.46,110.3,110.39,663
20130601|2013-04-04 07:00,4,110.41,110.41,110.25,110.3,1107
20130601|2013-04-04 07:30,4,110.31,110.34,109.8,110.18,5445
20130601|2013-04-04 08:00,4,110.18,110.34,109.92,110.06,1901
20130601|2013-04-04 08:30,4,110.07,110.19,110.02,110.04,1164
20130601|2013-04-04 09:00,4,110.04,110.14,109.94,110.13,2303
20130601|2013-04-04 09:30,4,110.13,110.14,110.04,110.04,1102
20130601|2013-04-04 10:00,4,110.04,110.05,109.85,109.97,1762
20130601|2013-04-04 10:30,4,109.96,110.06,109.93,110.06,271
20130601|2013-04-04 11:00,4,110.05,110.17,110.02,110.17,327
20130601|2013-04-04 11:30,4,110.16,110.34,110.15,110.34,399
20130601|2013-04-05 01:00,5,110.13,110.44,110.13,110.39,565
20130601|2013-04-05 01:30,5,110.4,110.74,110.39,110.67,1757
20130601|2013-04-05 02:00,5,110.67,110.73,110.47,110.49,1632
20130601|2013-04-05 02:30,5,110.49,110.49,110.33,110.4,1777
20130601|2013-04-05 03:00,5,110.4,110.65,110.4,110.59,1038
20130601|2013-04-05 03:30,5,110.6,110.67,110.54,110.58,683
20130601|2013-04-05 04:00,5,110.59,110.68,110.52,110.63,1025
20130601|2013-04-05 04:30,5,110.62,110.73,110.59,110.66,1177
20130601|2013-04-05 05:00,5,110.67,111.07,110.66,110.79,3439
20130601|2013-04-05 05:30,5,110.79,110.8,110.66,110.69,1506
20130601|2013-04-05 06:00,5,110.67,110.77,110.62,110.7,735
20130601|2013-04-05 06:30,5,110.69,110.76,110.63,110.7,892
20130601|2013-04-05 07:00,5,110.72,110.83,110.7,110.75,723
20130601|2013-04-05 07:30,5,110.76,110.77,110.47,110.51,2556
20130601|2013-04-05 08:00,5,110.52,110.96,110.43,110.91,4902
20130601|2013-04-05 08:30,5,110.88,111.03,110.82,110.91,2887
20130601|2013-04-05 09:00,5,110.91,111.15,110.82,111.12,2669
20130601|2013-04-05 09:30,5,111.14,111.23,111.1,111.14,1969
20130601|2013-04-05 10:00,5,111.14,111.76,111.09,111.53,2793
20130601|2013-04-05 10:30,5,111.52,111.61,111.39,111.53,1107
20130601|2013-04-05 11:00,5,111.53,111.74,111.45,111.68,460
20130601|2013-04-05 11:30,5,111.66,111.73,111.6,111.73,138
20130601|2013-04-08 01:00,8,111.62,112,111.48,111.97,767
20130601|2013-04-08 01:30,8,111.97,112.46,111.96,112.41,1961
20130601|2013-04-08 02:00,8,112.41,112.48,112.07,112.32,4522
20130601|2013-04-08 02:30,8,112.33,112.34,112.07,112.14,2934
20130601|2013-04-08 03:00,8,112.13,112.23,112.02,112.13,2872
20130601|2013-04-08 03:30,8,112.12,112.15,111.87,111.91,2142
20130601|2013-04-08 04:00,8,111.92,112.13,111.78,112.11,3538
20130601|2013-04-08 04:30,8,112.12,112.25,112.05,112.2,1620
20130601|2013-04-08 05:00,8,112.2,112.33,112.15,112.18,2211
20130601|2013-04-08 05:30,8,112.21,112.27,112.14,112.15,843
20130601|2013-04-08 06:00,8,112.15,112.16,111.92,111.99,1043
20130601|2013-04-08 06:30,8,111.98,112.12,111.94,112.04,944
20130601|2013-04-08 07:00,8,112.05,112.11,112.04,112.07,842
20130601|2013-04-08 07:30,8,112.07,112.09,111.87,111.87,907
20130601|2013-04-08 08:00,8,111.87,111.92,111.82,111.88,1222
20130601|2013-04-08 08:30,8,111.87,111.98,111.84,111.98,1033
20130601|2013-04-08 09:00,8,111.99,112.01,111.75,111.77,1378
20130601|2013-04-08 09:30,8,111.77,111.94,111.76,111.92,874
20130601|2013-04-08 10:00,8,111.91,111.94,111.79,111.82,1535
20130601|2013-04-08 10:30,8,111.82,111.86,111.8,111.83,269
20130601|2013-04-08 11:00,8,111.83,111.91,111.81,111.85,205
20130601|2013-04-08 11:30,8,111.86,111.88,111.77,111.85,163
20130601|2013-04-09 01:00,9,111.94,112,111.89,111.95,231
20130601|2013-04-09 01:30,9,111.95,112.18,111.95,112.13,358
20130601|2013-04-09 02:00,9,112.13,112.13,111.95,112,1099
20130601|2013-04-09 02:30,9,111.99,112.03,111.85,111.86,996
20130601|2013-04-09 03:00,9,111.86,111.94,111.45,111.63,3190
20130601|2013-04-09 03:30,9,111.64,111.81,111.62,111.68,1707
20130601|2013-04-09 04:00,9,111.68,111.88,111.65,111.87,953
20130601|2013-04-09 04:30,9,111.87,111.87,111.56,111.66,1834
20130601|2013-04-09 05:00,9,111.67,111.69,111.57,111.63,712
20130601|2013-04-09 05:30,9,111.64,111.73,111.63,111.73,928
20130601|2013-04-09 06:00,9,111.73,111.73,111.59,111.62,885
20130601|2013-04-09 06:30,9,111.63,111.7,111.55,111.61,904
20130601|2013-04-09 07:00,9,111.61,111.68,111.59,111.68,524
20130601|2013-04-09 07:30,9,111.67,111.73,111.65,111.68,392
20130601|2013-04-09 08:00,9,111.66,111.79,111.66,111.73,1186
20130601|2013-04-09 08:30,9,111.71,111.76,111.69,111.69,546
20130601|2013-04-09 09:00,9,111.67,111.77,111.65,111.68,755
20130601|2013-04-09 09:30,9,111.7,111.7,111.54,111.61,1324
20130601|2013-04-09 10:00,9,111.59,111.73,111.58,111.71,1106
20130601|2013-04-09 10:30,9,111.7,111.75,111.69,111.73,341
20130601|2013-04-09 11:00,9,111.73,111.74,111.7,111.72,56
20130601|2013-04-09 11:30,9,111.72,111.85,111.72,111.8,323
20130601|2013-04-10 01:00,10,111.8,111.94,111.67,111.89,346
20130601|2013-04-10 01:30,10,111.85,111.93,111.83,111.91,656
20130601|2013-04-10 02:00,10,111.9,112.08,111.89,112.02,2110
20130601|2013-04-10 02:30,10,112.04,112.1,111.93,111.95,1255
20130601|2013-04-10 03:00,10,111.97,112.02,111.94,111.94,701
20130601|2013-04-10 03:30,10,111.94,111.98,111.86,111.87,809
20130601|2013-04-10 04:00,10,111.86,111.9,111.77,111.85,1046
20130601|2013-04-10 04:30,10,111.86,111.94,111.84,111.91,682
20130601|2013-04-10 05:00,10,111.9,111.99,111.83,111.92,955
20130601|2013-04-10 05:30,10,111.93,111.96,111.88,111.89,758
20130601|2013-04-10 06:00,10,111.89,111.94,111.84,111.88,526
20130601|2013-04-10 06:30,10,111.87,111.87,111.74,111.85,589
20130601|2013-04-10 07:00,10,111.85,111.85,111.75,111.79,641
20130601|2013-04-10 07:30,10,111.78,112.01,111.78,111.96,1133
20130601|2013-04-10 08:00,10,111.97,112,111.87,111.91,1719
20130601|2013-04-10 08:30,10,111.92,111.93,111.85,111.92,750
20130601|2013-04-10 09:00,10,111.92,111.99,111.86,111.98,919
20130601|2013-04-10 09:30,10,111.99,112.17,111.98,112.07,3139
20130601|2013-04-10 10:00,10,112.06,112.14,112.01,112.1,869
20130601|2013-04-10 10:30,10,112.12,112.19,112.07,112.09,479
20130601|2013-04-10 11:00,10,112.08,112.12,112.08,112.12,189
20130601|2013-04-10 11:30,10,112.12,112.18,112.11,112.14,102
20130601|2013-04-11 01:00,11,112.11,112.25,112.04,112.1,345
20130601|2013-04-11 01:30,11,112.08,112.2,112.03,112.04,325
20130601|2013-04-11 02:00,11,112.06,112.25,112.04,112.12,1277
20130601|2013-04-11 02:30,11,112.14,112.18,112.02,112.11,2472
20130601|2013-04-11 03:00,11,112.11,112.19,112.08,112.16,2010
20130601|2013-04-11 03:30,11,112.17,112.29,112.15,112.17,6179
20130601|2013-04-11 04:00,11,112.16,112.34,112.08,112.14,4610
20130601|2013-04-11 04:30,11,112.12,112.26,112.12,112.24,1509
20130601|2013-04-11 05:00,11,112.24,112.46,112.18,112.43,2207
20130601|2013-04-11 05:30,11,112.42,112.45,112.32,112.35,964
20130601|2013-04-11 06:00,11,112.35,112.37,112.25,112.27,748
20130601|2013-04-11 06:30,11,112.27,112.33,112.21,112.3,511
20130601|2013-04-11 07:00,11,112.3,112.34,112.25,112.27,587
20130601|2013-04-11 07:30,11,112.26,112.29,112.19,112.19,641
20130601|2013-04-11 08:00,11,112.2,112.2,112.08,112.08,1277
20130601|2013-04-11 08:30,11,112.09,112.13,111.8,111.81,2594
20130601|2013-04-11 09:00,11,111.8,112,111.72,111.98,1903
20130601|2013-04-11 09:30,11,111.97,112.07,111.93,111.98,1113
20130601|2013-04-11 10:00,11,111.99,112.04,111.9,112,950
20130601|2013-04-11 10:30,11,111.99,112,111.91,111.98,407
20130601|2013-04-11 11:00,11,111.97,112.04,111.95,112,104
20130601|2013-04-11 11:30,11,112.01,112.11,111.97,112.01,140
20130601|2013-04-12 01:00,12,111.8,111.98,111.8,111.9,121
20130601|2013-04-12 01:30,12,111.89,111.89,111.72,111.76,348
20130601|2013-04-12 02:00,12,111.77,111.88,111.66,111.69,1174
20130601|2013-04-12 02:30,12,111.69,111.88,111.69,111.76,1016
20130601|2013-04-12 03:00,12,111.78,111.81,111.52,111.54,3774
20130601|2013-04-12 03:30,12,111.55,111.7,111.52,111.63,1500
20130601|2013-04-12 04:00,12,111.64,111.67,111.57,111.65,2477
20130601|2013-04-12 04:30,12,111.65,111.78,111.63,111.75,1856
20130601|2013-04-12 05:00,12,111.75,111.78,111.72,111.76,1155
20130601|2013-04-12 05:30,12,111.76,111.86,111.75,111.8,780
20130601|2013-04-12 06:00,12,111.79,111.81,111.71,111.72,456
20130601|2013-04-12 06:30,12,111.73,111.77,111.7,111.75,554
20130601|2013-04-12 07:00,12,111.75,111.79,111.67,111.71,549
20130601|2013-04-12 07:30,12,111.71,111.73,111.56,111.7,1488
20130601|2013-04-12 08:00,12,111.7,111.83,111.68,111.83,582
20130601|2013-04-12 08:30,12,111.83,111.93,111.82,111.86,1727
20130601|2013-04-12 09:00,12,111.88,112.15,111.8,111.98,3073
20130601|2013-04-12 09:30,12,111.99,112.09,111.92,111.95,862
20130601|2013-04-12 10:00,12,111.95,111.97,111.91,111.93,776
20130601|2013-04-12 10:30,12,111.94,112.07,111.93,112.05,454
20130601|2013-04-12 11:00,12,112.05,112.08,112.03,112.03,93
20130601|2013-04-12 11:30,12,112.02,112.17,112,112.17,214
20130601|2013-04-15 01:00,15,112.05,112.05,111.84,111.92,284
20130601|2013-04-15 01:30,15,111.91,111.95,111.76,111.8,370
20130601|2013-04-15 02:00,15,111.85,112.15,111.83,112.13,1054
20130601|2013-04-15 02:30,15,112.14,112.23,112.03,112.04,958
20130601|2013-04-15 03:00,15,112.04,112.05,111.83,111.96,1018
20130601|2013-04-15 03:30,15,111.97,112.08,111.86,111.87,1217
20130601|2013-04-15 04:00,15,111.87,111.97,111.83,111.96,1236
20130601|2013-04-15 04:30,15,111.95,111.98,111.81,111.85,894
20130601|2013-04-15 05:00,15,111.85,111.95,111.82,111.89,723
20130601|2013-04-15 05:30,15,111.9,111.96,111.89,111.95,407
20130601|2013-04-15 06:00,15,111.93,111.98,111.87,111.98,454
20130601|2013-04-15 06:30,15,111.98,112.03,111.96,111.98,341
20130601|2013-04-15 07:00,15,112,112.14,111.98,112.1,631
20130601|2013-04-15 07:30,15,112.09,112.12,111.98,111.99,702
20130601|2013-04-15 08:00,15,111.99,112.07,111.96,112.06,605
20130601|2013-04-15 08:30,15,112.07,112.15,112.01,112.14,796
20130601|2013-04-15 09:00,15,112.15,112.15,111.96,112.01,1062
20130601|2013-04-15 09:30,15,112.02,112.03,111.96,112,525
20130601|2013-04-15 10:00,15,112,112,111.87,111.92,1232
20130601|2013-04-15 10:30,15,111.91,111.94,111.9,111.93,258
20130601|2013-04-15 11:00,15,111.93,111.94,111.9,111.91,84
20130601|2013-04-15 11:30,15,111.9,111.94,111.73,111.82,358
20130601|2013-04-16 01:00,16,111.68,111.88,111.68,111.83,457
20130601|2013-04-16 01:30,16,111.85,111.95,111.72,111.94,683
20130601|2013-04-16 02:00,16,111.95,112.13,111.95,112.09,1315
20130601|2013-04-16 02:30,16,112.1,112.14,112.03,112.12,963
20130601|2013-04-16 03:00,16,112.11,112.13,111.96,112,1380
20130601|2013-04-16 03:30,16,111.99,112.07,111.94,112.03,602
20130601|2013-04-16 04:00,16,112.03,112.19,112,112.14,1333
20130601|2013-04-16 04:30,16,112.13,112.24,112.13,112.16,1437
20130601|2013-04-16 05:00,16,112.17,112.2,112.11,112.2,557
20130601|2013-04-16 05:30,16,112.22,112.26,112.12,112.17,409
20130601|2013-04-16 06:00,16,112.17,112.25,112.16,112.24,286
20130601|2013-04-16 06:30,16,112.24,112.25,112.17,112.23,391
20130601|2013-04-16 07:00,16,112.24,112.31,112.2,112.3,515
20130601|2013-04-16 07:30,16,112.3,112.4,112.27,112.37,982
20130601|2013-04-16 08:00,16,112.39,112.4,112.25,112.39,741
20130601|2013-04-16 08:30,16,112.39,112.4,112.18,112.27,1084
20130601|2013-04-16 09:00,16,112.28,112.28,112.09,112.15,1495
20130601|2013-04-16 09:30,16,112.14,112.18,112.09,112.13,542
20130601|2013-04-16 10:00,16,112.11,112.22,112.1,112.11,719
20130601|2013-04-16 10:30,16,112.12,112.21,112.1,112.17,170
20130601|2013-04-16 11:00,16,112.18,112.24,112.18,112.2,130
20130601|2013-04-16 11:30,16,112.2,112.3,112.19,112.23,204
20130601|2013-04-17 01:00,17,112.12,112.34,112.12,112.26,198
20130601|2013-04-17 01:30,17,112.27,112.76,112.25,112.56,1117
20130601|2013-04-17 02:00,17,112.55,112.72,112.54,112.71,2652
20130601|2013-04-17 02:30,17,112.71,112.72,112.46,112.57,3588
20130601|2013-04-17 03:00,17,112.58,112.79,112.56,112.75,1484
20130601|2013-04-17 03:30,17,112.76,112.87,112.71,112.85,2263
20130601|2013-04-17 04:00,17,112.85,113.02,112.8,112.86,4213
20130601|2013-04-17 04:30,17,112.86,112.87,112.73,112.81,1221
20130601|2013-04-17 05:00,17,112.82,112.86,112.66,112.78,1066
20130601|2013-04-17 05:30,17,112.77,112.85,112.73,112.79,852
20130601|2013-04-17 06:00,17,112.76,112.79,112.66,112.75,895
20130601|2013-04-17 06:30,17,112.74,112.81,112.65,112.77,744
20130601|2013-04-17 07:00,17,112.77,112.82,112.69,112.79,800
20130601|2013-04-17 07:30,17,112.8,112.82,112.72,112.76,536
20130601|2013-04-17 08:00,17,112.77,112.95,112.68,112.91,1543
20130601|2013-04-17 08:30,17,112.91,112.91,112.77,112.8,2258
20130601|2013-04-17 09:00,17,112.81,112.93,112.71,112.87,1228
20130601|2013-04-17 09:30,17,112.87,112.91,112.72,112.76,1152
20130601|2013-04-17 10:00,17,112.72,112.77,112.64,112.74,726
20130601|2013-04-17 10:30,17,112.74,112.77,112.67,112.75,555
20130601|2013-04-17 11:00,17,112.75,112.82,112.74,112.81,206
20130601|2013-04-17 11:30,17,112.8,112.81,112.72,112.73,187
20130601|2013-04-18 01:00,18,112.7,112.91,112.7,112.86,105
20130601|2013-04-18 01:30,18,112.89,113.05,112.87,113.01,803
20130601|2013-04-18 02:00,18,113.01,113.09,112.86,112.9,1509
20130601|2013-04-18 02:30,18,112.91,113.01,112.86,112.96,878
20130601|2013-04-18 03:00,18,112.97,112.97,112.82,112.87,983
20130601|2013-04-18 03:30,18,112.87,113.13,112.79,113.12,2367
20130601|2013-04-18 04:00,18,113.11,113.12,112.97,113.09,1631
20130601|2013-04-18 04:30,18,113.1,113.19,113.09,113.12,1474
20130601|2013-04-18 05:00,18,113.12,113.17,113.08,113.16,1258
20130601|2013-04-18 05:30,18,113.14,113.19,113.09,113.18,814
20130601|2013-04-18 06:00,18,113.19,113.34,113.06,113.09,2322
20130601|2013-04-18 06:30,18,113.08,113.13,112.91,113.11,1961
20130601|2013-04-18 07:00,18,113.11,113.19,112.96,112.96,1155
20130601|2013-04-18 07:30,18,112.97,113,112.93,112.97,769
20130601|2013-04-18 08:00,18,112.96,112.99,112.89,112.95,819
20130601|2013-04-18 08:30,18,112.96,112.99,112.76,112.83,1376
20130601|2013-04-18 09:00,18,112.83,112.92,112.75,112.89,1572
20130601|2013-04-18 09:30,18,112.89,112.98,112.77,112.79,1798
20130601|2013-04-18 10:00,18,112.78,112.8,112.64,112.75,2108
20130601|2013-04-18 10:30,18,112.75,112.77,112.62,112.65,589
20130601|2013-04-18 11:00,18,112.65,112.68,112.63,112.67,249
20130601|2013-04-18 11:30,18,112.67,112.83,112.66,112.79,170
20130601|2013-04-19 01:00,19,112.81,112.98,112.64,112.95,386
20130601|2013-04-19 01:30,19,112.94,113.03,112.83,112.89,424
20130601|2013-04-19 02:00,19,112.91,112.99,112.72,112.84,1855
20130601|2013-04-19 02:30,19,112.85,112.89,112.82,112.85,892
20130601|2013-04-19 03:00,19,112.87,112.91,112.75,112.9,1325
20130601|2013-04-19 03:30,19,112.91,112.97,112.88,112.91,1173
20130601|2013-04-19 04:00,19,112.89,112.98,112.78,112.94,1215
20130601|2013-04-19 04:30,19,112.94,113.1,112.92,113.05,1175
20130601|2013-04-19 05:00,19,113.04,113.1,112.95,112.98,919
20130601|2013-04-19 05:30,19,112.98,112.98,112.93,112.93,344
20130601|2013-04-19 06:00,19,112.93,112.96,112.77,112.96,996
20130601|2013-04-19 06:30,19,112.95,113.02,112.91,112.99,638
20130601|2013-04-19 07:00,19,113,113.1,112.91,112.96,1003
20130601|2013-04-19 07:30,19,112.94,113.01,112.83,112.86,851
20130601|2013-04-19 08:00,19,112.86,112.9,112.78,112.82,1398
20130601|2013-04-19 08:30,19,112.81,112.89,112.77,112.83,1085
20130601|2013-04-19 09:00,19,112.84,112.96,112.83,112.93,748
20130601|2013-04-19 09:30,19,112.93,112.93,112.86,112.88,745
20130601|2013-04-19 10:00,19,112.9,113.02,112.89,112.93,1133
20130601|2013-04-19 10:30,19,112.94,113.02,112.94,113.01,191
20130601|2013-04-19 11:00,19,113.02,113.03,112.96,112.99,86
20130601|2013-04-19 11:30,19,112.99,113.03,112.87,112.9,392
20130601|2013-04-22 06:30,22,114.25,114.28,114.21,114.22,359
20130601|2013-04-22 07:00,22,114.22,114.33,114.16,114.3,829
20130601|2013-04-22 07:30,22,114.3,114.36,114.24,114.24,2631
20130601|2013-04-22 08:00,22,114.25,114.26,114.09,114.1,2169
20130601|2013-04-22 08:30,22,114.11,114.16,113.95,114.04,2632
20130601|2013-04-22 09:00,22,114.02,114.15,113.97,114.13,1434
20130601|2013-04-22 09:30,22,114.12,114.15,113.99,114.08,2227
20130601|2013-04-22 10:00,22,114.08,114.27,114.06,114.22,2242
20130601|2013-04-22 10:30,22,114.23,114.38,114.23,114.37,803
20130601|2013-04-22 11:00,22,114.37,114.48,114.37,114.45,452
20130601|2013-04-22 11:30,22,114.47,114.47,114.4,114.42,111
20130601|2013-04-23 01:00,23,114.45,114.45,114.23,114.3,184
20130601|2013-04-23 01:30,23,114.3,114.78,114.3,114.64,1684
20130601|2013-04-23 02:00,23,114.63,114.66,114.4,114.6,2200
20130601|2013-04-23 02:30,23,114.59,114.64,114.45,114.52,1700
20130601|2013-04-23 03:00,23,114.5,114.6,114.47,114.55,1181
20130601|2013-04-23 03:30,23,114.53,114.77,114.53,114.74,2091
20130601|2013-04-23 04:00,23,114.73,115.04,114.7,114.95,4543
20130601|2013-04-23 04:30,23,114.96,115.14,114.8,114.84,4056
20130601|2013-04-23 05:00,23,114.83,115.04,114.79,114.94,2285
20130601|2013-04-23 05:30,23,114.94,115.11,114.94,115.06,2006
20130601|2013-04-23 06:00,23,115.08,115.11,115.01,115.04,878
20130601|2013-04-23 06:30,23,115.04,115.1,114.92,115.04,1666
20130601|2013-04-23 07:00,23,115.06,115.38,115.03,115.33,3056
20130601|2013-04-23 07:30,23,115.32,115.45,115.23,115.44,3561
20130601|2013-04-23 08:00,23,115.43,115.6,115.39,115.54,3015
20130601|2013-04-23 08:30,23,115.56,115.83,115.55,115.59,4031
20130601|2013-04-23 09:00,23,115.59,115.64,115.43,115.56,2787
20130601|2013-04-23 09:30,23,115.55,115.55,115.36,115.38,1951
20130601|2013-04-23 10:00,23,115.39,115.4,115.14,115.28,2230
20130601|2013-04-23 10:30,23,115.29,115.4,115.29,115.34,653
20130601|2013-04-23 11:00,23,115.33,115.34,115.28,115.33,148
20130601|2013-04-23 11:30,23,115.33,115.42,115.31,115.31,128
20130601|2013-04-24 01:00,24,115.15,115.58,115.15,115.42,634
20130601|2013-04-24 01:30,24,115.44,115.57,115.42,115.53,852
20130601|2013-04-24 02:00,24,115.54,115.73,115.42,115.53,1690
20130601|2013-04-24 02:30,24,115.53,115.74,115.52,115.73,1793
20130601|2013-04-24 03:00,24,115.72,115.8,115.61,115.66,2403
20130601|2013-04-24 03:30,24,115.65,115.67,115.44,115.44,2769
20130601|2013-04-24 04:00,24,115.44,115.45,114.96,115.04,4663
20130601|2013-04-24 04:30,24,115.04,115.05,114.82,114.88,4075
20130601|2013-04-24 05:00,24,114.91,114.95,114.79,114.84,2929
20130601|2013-04-24 05:30,24,114.83,114.91,114.76,114.82,1708
20130601|2013-04-24 06:00,24,114.83,114.87,114.7,114.81,1504
20130601|2013-04-24 06:30,24,114.8,114.89,114.76,114.86,879
20130601|2013-04-24 07:00,24,114.88,114.99,114.86,114.97,1357
20130601|2013-04-24 07:30,24,114.94,115.18,114.91,115.01,2472
20130601|2013-04-24 08:00,24,115.01,115.11,114.88,114.97,2035
20130601|2013-04-24 08:30,24,114.97,115,114.85,114.96,1653
20130601|2013-04-24 09:00,24,114.95,114.95,114.84,114.9,1483
20130601|2013-04-24 09:30,24,114.9,115.14,114.9,115.04,1425
20130601|2013-04-24 10:00,24,115.03,115.06,114.85,114.85,1048
20130601|2013-04-24 10:30,24,114.88,114.9,114.86,114.86,135
20130601|2013-04-24 11:00,24,114.86,114.88,114.82,114.84,158
20130601|2013-04-24 11:30,24,114.84,114.85,114.77,114.77,173
20130601|2013-04-25 01:00,25,114.79,114.95,114.79,114.85,335
20130601|2013-04-25 01:30,25,114.82,115.04,114.82,114.95,469
20130601|2013-04-25 02:00,25,114.95,115,114.75,114.82,2293
20130601|2013-04-25 02:30,25,114.81,114.82,114.32,114.54,2938
20130601|2013-04-25 03:00,25,114.54,114.61,114.28,114.35,1437
20130601|2013-04-25 03:30,25,114.37,114.38,114.1,114.26,3732
20130601|2013-04-25 04:00,25,114.28,114.28,113.81,114.25,4536
20130601|2013-04-25 04:30,25,114.25,114.27,114.05,114.16,1309
20130601|2013-04-25 05:00,25,114.16,114.44,114.16,114.33,1960
20130601|2013-04-25 05:30,25,114.34,114.53,114.26,114.52,1981
20130601|2013-04-25 06:00,25,114.53,114.55,114.41,114.46,1477
20130601|2013-04-25 06:30,25,114.47,114.48,114.39,114.46,516
20130601|2013-04-25 07:00,25,114.45,114.48,114.34,114.4,568
20130601|2013-04-25 07:30,25,114.41,114.51,114.34,114.44,1428
20130601|2013-04-25 08:00,25,114.44,114.55,114.37,114.42,1808
20130601|2013-04-25 08:30,25,114.42,114.42,114.15,114.15,1642
20130601|2013-04-25 09:00,25,114.16,114.3,114.16,114.29,988
20130601|2013-04-25 09:30,25,114.27,114.4,114.27,114.38,943
20130601|2013-04-25 10:00,25,114.4,114.5,114.38,114.4,2858
20130601|2013-04-25 10:30,25,114.4,114.45,114.39,114.43,361
20130601|2013-04-25 11:00,25,114.44,114.48,114.42,114.48,135
20130601|2013-04-25 11:30,25,114.48,114.54,114.47,114.5,78
20130601|2013-04-26 01:00,26,114.2,114.25,113.81,113.88,1422
20130601|2013-04-26 01:30,26,113.87,113.87,113.61,113.76,1850
20130601|2013-04-26 02:00,26,113.76,114.07,113.76,113.93,3120
20130601|2013-04-26 02:30,26,113.95,113.97,113.8,113.87,1123
20130601|2013-04-26 03:00,26,113.85,114.28,113.77,114.2,2932
20130601|2013-04-26 03:30,26,114.23,114.32,114.04,114.13,2125
20130601|2013-04-26 04:00,26,114.12,114.18,114.06,114.18,954
20130601|2013-04-26 04:30,26,114.19,114.35,114.19,114.3,1587
20130601|2013-04-26 05:00,26,114.3,114.45,114.26,114.32,1941
20130601|2013-04-26 05:30,26,114.3,114.32,114.15,114.17,859
20130601|2013-04-26 06:00,26,114.15,114.3,114.13,114.26,356
20130601|2013-04-26 06:30,26,114.25,114.26,114.13,114.15,224
20130601|2013-04-26 07:00,26,114.15,114.16,113.99,114.01,999
20130601|2013-04-26 07:30,26,114,114.11,113.98,114.09,981
20130601|2013-04-26 08:00,26,114.08,114.2,114.06,114.17,648
20130601|2013-04-26 08:30,26,114.18,114.23,114.15,114.21,514
20130601|2013-04-26 09:00,26,114.21,114.56,114.2,114.53,1709
20130601|2013-04-26 09:30,26,114.53,114.58,114.42,114.43,1766
20130601|2013-04-26 10:00,26,114.43,114.43,114.35,114.36,981
20130601|2013-04-26 10:30,26,114.36,114.45,114.34,114.45,381
20130601|2013-04-26 11:00,26,114.47,114.5,114.42,114.42,159
20130601|2013-04-26 11:30,26,114.45,114.7,114.45,114.7,151
20130601|2013-04-26 12:00,26,114.73,114.73,114.73,114.73,2
20130601|2013-04-29 01:00,29,114.76,115.1,114.63,115.08,2122
20130601|2013-04-29 01:30,29,115.09,115.22,115.09,115.16,1151
20130601|2013-04-29 02:00,29,115.17,115.49,115.07,115.34,3051
20130601|2013-04-29 02:30,29,115.34,115.34,115.13,115.23,3417
20130601|2013-04-29 03:00,29,115.23,115.39,115.15,115.35,2710
20130601|2013-04-29 03:30,29,115.37,115.45,115.24,115.24,8047
20130601|2013-04-29 04:00,29,115.25,115.43,115.24,115.24,2708
20130601|2013-04-29 04:30,29,115.25,115.32,115.14,115.3,2417
20130601|2013-04-29 05:00,29,115.3,115.4,115.26,115.37,1422
20130601|2013-04-29 05:30,29,115.36,115.43,115.33,115.4,997
20130601|2013-04-29 06:00,29,115.4,115.47,115.39,115.45,529
20130601|2013-04-29 06:30,29,115.45,115.58,115.45,115.56,946
20130601|2013-04-29 07:00,29,115.54,115.57,115.38,115.4,1399
20130601|2013-04-29 07:30,29,115.41,115.54,115.36,115.47,1341
20130601|2013-04-29 08:00,29,115.46,115.62,115.45,115.57,1251
20130601|2013-04-29 08:30,29,115.56,115.59,115.51,115.57,997
20130601|2013-04-29 09:00,29,115.57,115.68,115.55,115.58,1406
20130601|2013-04-29 09:30,29,115.58,115.74,115.57,115.73,1032
20130601|2013-04-29 10:00,29,115.72,115.74,115.68,115.71,1957
20130601|2013-04-29 10:30,29,115.7,115.75,115.69,115.74,474
20130601|2013-04-29 11:00,29,115.72,115.75,115.7,115.73,224
20130601|2013-04-29 11:30,29,115.74,115.75,115.7,115.7,286
20130601|2013-04-29 12:00,29,115.7,115.7,115.7,115.7,1
20130601|2013-04-30 06:00,30,115.94,115.98,115.91,115.96,418
20130601|2013-04-30 06:30,30,115.96,115.99,115.9,115.9,917
20130601|2013-04-30 07:00,30,115.9,115.99,115.9,115.97,883
20130601|2013-04-30 07:30,30,115.97,116,115.95,115.99,719
20130601|2013-04-30 08:00,30,116,116.17,116,116.14,1185
20130601|2013-04-30 08:30,30,116.14,116.23,116.09,116.11,1745
20130601|2013-04-30 09:00,30,116.12,116.19,116.06,116.16,1614
20130601|2013-04-30 09:30,30,116.16,116.16,115.94,116,2355
20130601|2013-04-30 10:00,30,116,116.02,115.88,115.89,474
20130601|2013-04-30 10:30,30,115.94,115.99,115.91,115.92,894
20130601|2013-04-30 11:00,30,115.92,116.04,115.92,115.93,450
20130601|2013-04-30 11:30,30,115.93,115.93,115.87,115.93,598
20130601|2013-05-02 01:00,2,115.85,115.96,115.81,115.89,733
20130601|2013-05-02 01:30,2,115.88,116.08,115.86,116.07,1138
20130601|2013-05-02 02:00,2,116.06,116.2,116.06,116.16,1259
20130601|2013-05-02 02:30,2,116.15,116.42,116.15,116.34,2391
20130601|2013-05-02 03:00,2,116.34,116.35,116.25,116.34,1554
20130601|2013-05-02 03:30,2,116.35,116.39,116.3,116.34,1359
20130601|2013-05-02 04:00,2,116.34,116.5,116.28,116.31,2057
20130601|2013-05-02 04:30,2,116.33,116.33,116.16,116.18,1157
20130601|2013-05-02 05:00,2,116.19,116.25,116.13,116.14,1411
20130601|2013-05-02 05:30,2,116.15,116.18,116.12,116.15,994
20130601|2013-05-02 06:00,2,116.14,116.2,116.09,116.2,1625
20130601|2013-05-02 06:30,2,116.2,116.31,116.1,116.17,2437
20130601|2013-05-02 07:00,2,116.18,116.2,116.06,116.06,1377
20130601|2013-05-02 07:30,2,116.06,116.29,115.77,115.8,5556
20130601|2013-05-02 08:00,2,115.79,116.31,115.7,116.31,5206
20130601|2013-05-02 08:30,2,116.3,116.4,116.23,116.34,2442
20130601|2013-05-02 09:00,2,116.34,116.36,116.23,116.25,1176
20130601|2013-05-02 09:30,2,116.25,116.45,116.25,116.42,1828
20130601|2013-05-02 10:00,2,116.42,116.91,116.4,116.88,3800
20130601|2013-05-02 10:30,2,116.87,117.08,116.73,117.08,1548
20130601|2013-05-02 11:00,2,117.07,117.19,117,117.03,532
20130601|2013-05-02 11:30,2,117.04,117.22,117.04,117.18,421
20130601|2013-05-03 01:00,3,117.22,117.37,117.03,117.35,675
20130601|2013-05-03 01:30,3,117.36,117.87,117.34,117.8,2422
20130601|2013-05-03 02:00,3,117.81,117.83,117.33,117.4,3198
20130601|2013-05-03 02:30,3,117.39,117.53,117.23,117.49,2595
20130601|2013-05-03 03:00,3,117.47,117.49,117.18,117.22,4030
20130601|2013-05-03 03:30,3,117.22,117.33,117.13,117.28,1867
20130601|2013-05-03 04:00,3,117.29,117.34,117.2,117.27,1339
20130601|2013-05-03 04:30,3,117.27,117.53,117.27,117.46,1789
20130601|2013-05-03 05:00,3,117.45,117.48,117.39,117.4,2324
20130601|2013-05-03 05:30,3,117.38,117.39,117.11,117.14,2337
20130601|2013-05-03 06:00,3,117.12,117.35,117.09,117.32,1663
20130601|2013-05-03 06:30,3,117.31,117.34,117.17,117.32,1153
20130601|2013-05-03 07:00,3,117.31,117.32,117.2,117.26,755
20130601|2013-05-03 07:30,3,117.26,117.31,117.08,117.2,2059
20130601|2013-05-03 08:00,3,117.21,117.29,117.19,117.23,1935
20130601|2013-05-03 08:30,3,117.23,117.23,117.07,117.11,1366
20130601|2013-05-03 09:00,3,117.11,117.12,116.93,116.96,2556
20130601|2013-05-03 09:30,3,116.96,116.96,116.72,116.75,2189
20130601|2013-05-03 10:00,3,116.74,116.77,116.54,116.58,2835
20130601|2013-05-03 10:30,3,116.58,116.6,116.51,116.52,651
20130601|2013-05-03 11:00,3,116.51,116.72,116.51,116.72,178
20130601|2013-05-03 11:30,3,116.71,116.72,116.61,116.72,86
20130601|2013-05-06 01:00,6,116.5,116.82,116.49,116.82,294
20130601|2013-05-06 01:30,6,116.83,116.95,116.83,116.91,407
20130601|2013-05-06 02:00,6,116.92,116.93,116.54,116.54,958
20130601|2013-05-06 02:30,6,116.53,116.56,116.32,116.35,2170
20130601|2013-05-06 03:00,6,116.35,116.48,116.31,116.46,1225
20130601|2013-05-06 03:30,6,116.45,116.52,116.36,116.44,745
20130601|2013-05-06 04:00,6,116.45,116.52,116.44,116.51,576
20130601|2013-05-06 04:30,6,116.5,116.54,116.4,116.48,623
20130601|2013-05-06 05:00,6,116.48,116.53,116.46,116.5,384
20130601|2013-05-06 05:30,6,116.49,116.49,116.39,116.43,752
20130601|2013-05-06 06:00,6,116.42,116.45,116.37,116.39,574
20130601|2013-05-06 06:30,6,116.38,116.43,116.35,116.42,360
20130601|2013-05-06 07:00,6,116.4,116.45,116.4,116.41,460
20130601|2013-05-06 07:30,6,116.42,116.51,116.41,116.44,452
20130601|2013-05-06 08:00,6,116.44,116.5,116.43,116.49,316
20130601|2013-05-06 08:30,6,116.5,116.5,116.29,116.33,771
20130601|2013-05-06 09:00,6,116.36,116.37,116.26,116.31,679
20130601|2013-05-06 09:30,6,116.31,116.33,116.21,116.22,1449
20130601|2013-05-06 10:00,6,116.22,116.24,116.08,116.15,1318
20130601|2013-05-06 10:30,6,116.16,116.2,116.14,116.16,165
20130601|2013-05-06 11:00,6,116.15,116.25,116.15,116.25,158
20130601|2013-05-06 11:30,6,116.24,116.26,116.23,116.23,20
20130601|2013-05-07 01:00,7,116.46,116.54,116.27,116.51,412
20130601|2013-05-07 01:30,7,116.51,116.53,116.43,116.47,391
20130601|2013-05-07 02:00,7,116.47,116.59,116.15,116.15,1456
20130601|2013-05-07 02:30,7,116.15,116.32,116.11,116.28,1567
20130601|2013-05-07 03:00,7,116.29,116.39,116.19,116.33,843
20130601|2013-05-07 03:30,7,116.33,116.53,116.32,116.46,1237
20130601|2013-05-07 04:00,7,116.45,116.67,116.37,116.62,1598
20130601|2013-05-07 04:30,7,116.61,116.66,116.57,116.6,1276
20130601|2013-05-07 05:00,7,116.6,116.68,116.54,116.66,1403
20130601|2013-05-07 05:30,7,116.67,116.68,116.6,116.66,1153
20130601|2013-05-07 06:00,7,116.66,116.86,116.64,116.78,2241
20130601|2013-05-07 06:30,7,116.78,116.89,116.75,116.85,1357
20130601|2013-05-07 07:00,7,116.85,116.88,116.79,116.83,965
20130601|2013-05-07 07:30,7,116.83,116.86,116.68,116.78,1918
20130601|2013-05-07 08:00,7,116.78,116.83,116.76,116.76,1135
20130601|2013-05-07 08:30,7,116.76,116.79,116.66,116.76,1063
20130601|2013-05-07 09:00,7,116.75,116.75,116.62,116.7,938
20130601|2013-05-07 09:30,7,116.69,116.72,116.65,116.67,577
20130601|2013-05-07 10:00,7,116.66,116.69,116.56,116.6,1815
20130601|2013-05-07 10:30,7,116.6,116.67,116.55,116.61,581
20130601|2013-05-07 11:00,7,116.64,116.64,116.59,116.6,534
20130601|2013-05-07 11:30,7,116.61,116.65,116.61,116.62,92
20130601|2013-05-08 01:00,8,116.62,116.78,116.58,116.68,350
20130601|2013-05-08 01:30,8,116.71,116.85,116.71,116.73,609
20130601|2013-05-08 02:00,8,116.73,116.89,116.66,116.71,1917
20130601|2013-05-08 02:30,8,116.72,116.72,116.4,116.49,2510
20130601|2013-05-08 03:00,8,116.49,116.59,116.43,116.46,1174
20130601|2013-05-08 03:30,8,116.46,116.57,116.42,116.56,1333
20130601|2013-05-08 04:00,8,116.55,116.68,116.48,116.65,1511
20130601|2013-05-08 04:30,8,116.65,116.65,116.54,116.63,615
20130601|2013-05-08 05:00,8,116.64,116.84,116.64,116.83,1919
20130601|2013-05-08 05:30,8,116.82,116.89,116.79,116.86,1382
20130601|2013-05-08 06:00,8,116.86,116.92,116.8,116.88,613
20130601|2013-05-08 06:30,8,116.86,116.87,116.77,116.78,459
20130601|2013-05-08 07:00,8,116.78,116.92,116.77,116.77,1229
20130601|2013-05-08 07:30,8,116.76,116.79,116.58,116.68,1742
20130601|2013-05-08 08:00,8,116.68,116.92,116.62,116.87,3063
20130601|2013-05-08 08:30,8,116.88,116.89,116.74,116.79,1302
20130601|2013-05-08 09:00,8,116.8,116.83,116.78,116.81,563
20130601|2013-05-08 09:30,8,116.81,116.86,116.8,116.82,816
20130601|2013-05-08 10:00,8,116.81,116.86,116.8,116.86,160
20130601|2013-05-08 10:30,8,116.87,116.98,116.84,116.85,714
20130601|2013-05-08 11:00,8,116.88,116.93,116.85,116.93,30
20130601|2013-05-08 11:30,8,116.93,116.98,116.89,116.96,226
20130601|2013-05-09 01:00,9,116.81,117.03,116.72,116.97,462
20130601|2013-05-09 01:30,9,116.97,117.16,116.97,117.04,325
20130601|2013-05-09 02:00,9,117.01,117.02,116.91,116.92,814
20130601|2013-05-09 02:30,9,116.92,116.93,116.78,116.81,1066
20130601|2013-05-09 03:00,9,116.8,116.8,116.61,116.69,1960
20130601|2013-05-09 03:30,9,116.69,116.93,116.46,116.53,3322
20130601|2013-05-09 04:00,9,116.53,116.65,116.43,116.6,2168
20130601|2013-05-09 04:30,9,116.59,116.6,116.33,116.45,2186
20130601|2013-05-09 05:00,9,116.45,116.49,116.27,116.49,1686
20130601|2013-05-09 05:30,9,116.5,116.6,116.48,116.49,1957
20130601|2013-05-09 06:00,9,116.49,116.54,116.38,116.52,525
20130601|2013-05-09 06:30,9,116.51,116.59,116.45,116.49,1061
20130601|2013-05-09 07:00,9,116.48,116.56,116.46,116.55,256
20130601|2013-05-09 07:30,9,116.55,116.62,116.52,116.59,1551
20130601|2013-05-09 08:00,9,116.59,116.72,116.57,116.67,1364
20130601|2013-05-09 08:30,9,116.67,116.73,116.56,116.61,1189
20130601|2013-05-09 09:00,9,116.61,116.61,116.42,116.46,1073
20130601|2013-05-09 09:30,9,116.47,116.58,116.42,116.49,1201
20130601|2013-05-09 10:00,9,116.48,116.55,116.44,116.48,969
20130601|2013-05-09 10:30,9,116.48,116.54,116.48,116.49,271
20130601|2013-05-09 11:00,9,116.49,116.53,116.49,116.5,102
20130601|2013-05-09 11:30,9,116.51,116.6,116.51,116.51,173
20130601|2013-05-10 01:00,10,116.52,116.8,116.52,116.76,1099
20130601|2013-05-10 01:30,10,116.75,116.83,116.7,116.74,941
20130601|2013-05-10 02:00,10,116.71,116.72,116.56,116.58,1394
20130601|2013-05-10 02:30,10,116.57,116.75,116.55,116.61,1539
20130601|2013-05-10 03:00,10,116.61,116.67,116.4,116.47,1605
20130601|2013-05-10 03:30,10,116.48,116.49,116.38,116.43,1470
20130601|2013-05-10 04:00,10,116.43,116.47,116.33,116.37,1390
20130601|2013-05-10 04:30,10,116.38,116.45,116.31,116.43,792
20130601|2013-05-10 05:00,10,116.43,116.59,116.43,116.54,1272
20130601|2013-05-10 05:30,10,116.54,116.63,116.49,116.51,878
20130601|2013-05-10 06:00,10,116.51,116.54,116.34,116.37,1235
20130601|2013-05-10 06:30,10,116.37,116.41,116.2,116.26,2426
20130601|2013-05-10 07:00,10,116.26,116.38,116.22,116.34,1167
20130601|2013-05-10 07:30,10,116.32,116.46,116.32,116.44,740
20130601|2013-05-10 08:00,10,116.43,116.46,116.3,116.31,930
20130601|2013-05-10 08:30,10,116.31,116.4,116.29,116.37,506
20130601|2013-05-10 09:00,10,116.39,116.41,116.32,116.36,1238
20130601|2013-05-10 09:30,10,116.36,116.44,116.3,116.4,2168
20130601|2013-05-10 10:00,10,116.41,116.43,116.31,116.43,1145
20130601|2013-05-10 10:30,10,116.44,116.46,116.4,116.42,924
20130601|2013-05-10 11:00,10,116.42,116.43,116.37,116.38,102
20130601|2013-05-10 11:30,10,116.41,116.45,116.41,116.42,25
20130601|2013-05-13 01:00,13,116.3,116.46,116.24,116.29,1130
20130601|2013-05-13 01:30,13,116.29,116.3,116.16,116.2,619
20130601|2013-05-13 02:00,13,116.2,116.27,116.03,116.07,2925
20130601|2013-05-13 02:30,13,116.05,116.12,115.91,116.08,3307
20130601|2013-05-13 03:00,13,116.07,116.08,115.95,115.96,1664
20130601|2013-05-13 03:30,13,115.97,116.07,115.94,115.95,4391
20130601|2013-05-13 04:00,13,115.95,116.06,115.85,115.97,3366
20130601|2013-05-13 04:30,13,115.99,116,115.72,115.84,3197
20130601|2013-05-13 05:00,13,115.84,115.9,115.72,115.75,1624
20130601|2013-05-13 05:30,13,115.77,115.91,115.73,115.9,1247
20130601|2013-05-13 06:00,13,115.9,115.96,115.9,115.94,603
20130601|2013-05-13 06:30,13,115.93,115.98,115.87,115.91,731
20130601|2013-05-13 07:00,13,115.91,115.94,115.78,115.81,930
20130601|2013-05-13 07:30,13,115.81,115.89,115.79,115.89,770
20130601|2013-05-13 08:00,13,115.89,115.93,115.82,115.86,987
20130601|2013-05-13 08:30,13,115.86,115.89,115.83,115.83,561
20130601|2013-05-13 09:00,13,115.83,115.87,115.74,115.75,1174
20130601|2013-05-13 09:30,13,115.74,115.8,115.69,115.74,1102
20130601|2013-05-13 10:00,13,115.74,115.87,115.65,115.67,1675
20130601|2013-05-13 10:30,13,115.67,115.76,115.66,115.66,551
20130601|2013-05-13 11:00,13,115.68,115.77,115.55,115.55,488
20130601|2013-05-13 11:30,13,115.53,115.54,115.25,115.32,639
20130601|2013-05-13 12:00,13,115.38,115.38,115.38,115.38,8
20130601|2013-05-14 01:00,14,115.23,115.51,115.23,115.45,756
20130601|2013-05-14 01:30,14,115.45,115.54,115.44,115.46,301
20130601|2013-05-14 02:00,14,115.47,115.68,115.45,115.58,2943
20130601|2013-05-14 02:30,14,115.59,115.64,115.4,115.46,2490
20130601|2013-05-14 03:00,14,115.45,115.49,115.31,115.38,1338
20130601|2013-05-14 03:30,14,115.38,115.44,115.28,115.41,1175
20130601|2013-05-14 04:00,14,115.41,115.82,115.34,115.74,3422
20130601|2013-05-14 04:30,14,115.76,115.9,115.71,115.89,2655
20130601|2013-05-14 05:00,14,115.9,116,115.86,115.91,1807
20130601|2013-05-14 05:30,14,115.91,115.93,115.83,115.88,972
20130601|2013-05-14 06:00,14,115.89,115.99,115.89,115.89,1314
20130601|2013-05-14 06:30,14,115.9,115.99,115.9,115.94,495
20130601|2013-05-14 07:00,14,115.95,115.95,115.73,115.8,1874
20130601|2013-05-14 07:30,14,115.81,115.84,115.74,115.78,1781
20130601|2013-05-14 08:00,14,115.78,115.79,115.73,115.77,869
20130601|2013-05-14 08:30,14,115.77,115.89,115.73,115.87,1411
20130601|2013-05-14 09:00,14,115.87,115.89,115.75,115.77,1337
20130601|2013-05-14 09:30,14,115.76,115.77,115.63,115.65,1729
20130601|2013-05-14 10:00,14,115.64,115.65,115.27,115.29,3336
20130601|2013-05-14 10:30,14,115.3,115.45,115.15,115.41,2418
20130601|2013-05-14 11:00,14,115.38,115.56,115.38,115.49,621
20130601|2013-05-14 11:30,14,115.51,115.54,115.01,115.08,1839
20130601|2013-05-15 01:00,15,115.22,115.29,115.03,115.03,851
20130601|2013-05-15 01:30,15,115.02,115.05,114.85,114.86,1467
20130601|2013-05-15 02:00,15,114.86,115.12,114.77,115.1,2472
20130601|2013-05-15 02:30,15,115.11,115.49,115.11,115.49,2650
20130601|2013-05-15 03:00,15,115.48,115.59,115.36,115.45,2887
20130601|2013-05-15 03:30,15,115.44,115.6,115.44,115.55,1488
20130601|2013-05-15 04:00,15,115.56,115.6,115.41,115.46,1571
20130601|2013-05-15 04:30,15,115.48,115.5,115.43,115.44,894
20130601|2013-05-15 05:00,15,115.45,115.46,115.33,115.42,1901
20130601|2013-05-15 05:30,15,115.42,115.42,115.32,115.37,1682
20130601|2013-05-15 06:00,15,115.37,115.43,115.25,115.26,1035
20130601|2013-05-15 06:30,15,115.24,115.28,115.16,115.26,1483
20130601|2013-05-15 07:00,15,115.25,115.29,115.19,115.23,1469
20130601|2013-05-15 07:30,15,115.2,115.22,115.13,115.16,1077
20130601|2013-05-15 08:00,15,115.16,115.17,114.81,114.97,4634
20130601|2013-05-15 08:30,15,114.98,115.12,114.84,115.1,3253
20130601|2013-05-15 09:00,15,115.12,115.36,115.07,115.34,3245
20130601|2013-05-15 09:30,15,115.34,115.34,115.04,115.09,1825
20130601|2013-05-15 10:00,15,115.08,115.42,115.05,115.42,7238
20130601|2013-05-15 10:30,15,115.43,115.59,115.34,115.45,1924
20130601|2013-05-15 11:00,15,115.44,115.48,115.43,115.44,293
20130601|2013-05-15 11:30,15,115.46,115.56,115.46,115.56,558
20130601|2013-05-16 01:00,16,115.3,115.7,115.29,115.62,393
20130601|2013-05-16 01:30,16,115.64,115.65,115.49,115.49,445
20130601|2013-05-16 02:00,16,115.49,115.55,115.37,115.53,1298
20130601|2013-05-16 02:30,16,115.52,115.71,115.51,115.55,1632
20130601|2013-05-16 03:00,16,115.55,115.65,115.54,115.56,943
20130601|2013-05-16 03:30,16,115.56,115.9,115.56,115.85,3351
20130601|2013-05-16 04:00,16,115.85,115.94,115.72,115.74,3196
20130601|2013-05-16 04:30,16,115.74,115.98,115.73,115.96,2091
20130601|2013-05-16 05:00,16,115.95,116.1,115.89,116.02,2595
20130601|2013-05-16 05:30,16,116.03,116.03,115.85,115.99,2134
20130601|2013-05-16 06:00,16,115.99,116,115.93,115.93,1128
20130601|2013-05-16 06:30,16,115.91,116,115.87,115.94,1021
20130601|2013-05-16 07:00,16,115.93,116.1,115.9,115.99,1611
20130601|2013-05-16 07:30,16,115.99,116.15,115.93,116.09,1693
20130601|2013-05-16 08:00,16,116.09,116.1,115.8,115.89,1975
20130601|2013-05-16 08:30,16,115.89,115.95,115.81,115.87,1356
20130601|2013-05-16 09:00,16,115.86,115.96,115.83,115.86,2072
20130601|2013-05-16 09:30,16,115.87,115.99,115.72,115.75,3472
20130601|2013-05-16 10:00,16,115.75,115.83,115.64,115.8,1564
20130601|2013-05-16 10:30,16,115.79,115.8,115.75,115.76,254
20130601|2013-05-16 11:00,16,115.78,115.83,115.78,115.83,188
20130601|2013-05-16 11:30,16,115.84,115.94,115.83,115.94,163
20130601|2013-05-17 01:00,17,115.6,115.88,115.6,115.88,285
20130601|2013-05-17 01:30,17,115.82,116.08,115.82,116.03,698
20130601|2013-05-17 02:00,17,116.03,116.44,116.01,116.43,3172
20130601|2013-05-17 02:30,17,116.43,116.46,116.28,116.32,2026
20130601|2013-05-17 03:00,17,116.34,116.41,116.23,116.29,1840
20130601|2013-05-17 03:30,17,116.28,116.44,116.28,116.36,1713
20130601|2013-05-17 04:00,17,116.36,116.49,116.33,116.43,2080
20130601|2013-05-17 04:30,17,116.43,116.51,116.37,116.42,1654
20130601|2013-05-17 05:00,17,116.42,116.48,116.35,116.42,1346
20130601|2013-05-17 05:30,17,116.42,116.42,116.31,116.37,787
20130601|2013-05-17 06:00,17,116.37,116.44,116.37,116.42,423
20130601|2013-05-17 06:30,17,116.4,116.41,116.33,116.35,382
20130601|2013-05-17 07:00,17,116.36,116.4,116.2,116.23,1709
20130601|2013-05-17 07:30,17,116.21,116.29,116.19,116.23,1022
20130601|2013-05-17 08:00,17,116.22,116.41,116.22,116.37,1348
20130601|2013-05-17 08:30,17,116.39,116.4,116.27,116.3,1179
20130601|2013-05-17 09:00,17,116.31,116.44,116.31,116.4,1182
20130601|2013-05-17 09:30,17,116.41,116.44,116.38,116.44,1128
20130601|2013-05-17 10:00,17,116.44,116.53,116.43,116.52,2055
20130601|2013-05-17 10:30,17,116.51,116.58,116.49,116.52,777
20130601|2013-05-17 11:00,17,116.51,116.57,116.51,116.55,138
20130601|2013-05-17 11:30,17,116.55,116.59,116.55,116.58,82
20130601|2013-05-20 01:00,20,116.31,116.65,116.31,116.5,631
20130601|2013-05-20 01:30,20,116.57,116.6,116.49,116.6,404
20130601|2013-05-20 02:00,20,116.6,116.73,116.56,116.66,835
20130601|2013-05-20 02:30,20,116.65,116.87,116.63,116.83,1876
20130601|2013-05-20 03:00,20,116.81,116.9,116.8,116.83,1949
20130601|2013-05-20 03:30,20,116.83,116.86,116.71,116.76,1702
20130601|2013-05-20 04:00,20,116.75,116.8,116.67,116.7,752
20130601|2013-05-20 04:30,20,116.69,116.74,116.68,116.72,382
20130601|2013-05-20 05:00,20,116.72,116.77,116.71,116.74,407
20130601|2013-05-20 05:30,20,116.74,116.79,116.72,116.78,617
20130601|2013-05-20 06:00,20,116.78,116.86,116.77,116.79,1177
20130601|2013-05-20 06:30,20,116.78,116.82,116.74,116.76,618
20130601|2013-05-20 07:00,20,116.76,116.8,116.71,116.77,1056
20130601|2013-05-20 07:30,20,116.77,116.78,116.66,116.72,737
20130601|2013-05-20 08:00,20,116.72,116.76,116.68,116.68,681
20130601|2013-05-20 08:30,20,116.68,116.71,116.62,116.65,918
20130601|2013-05-20 09:00,20,116.66,116.69,116.65,116.65,693
20130601|2013-05-20 09:30,20,116.65,116.68,116.59,116.6,859
20130601|2013-05-20 10:00,20,116.61,116.63,116.44,116.48,1909
20130601|2013-05-20 10:30,20,116.49,116.54,116.44,116.54,381
20130601|2013-05-20 11:00,20,116.53,116.61,116.52,116.58,276
20130601|2013-05-20 11:30,20,116.59,116.59,116.47,116.47,74
20130601|2013-05-21 01:00,21,116.42,116.58,116.39,116.56,322
20130601|2013-05-21 01:30,21,116.53,116.59,116.45,116.47,325
20130601|2013-05-21 02:00,21,116.45,116.52,116.25,116.25,1456
20130601|2013-05-21 02:30,21,116.26,116.38,116.25,116.29,1275
20130601|2013-05-21 03:00,21,116.3,116.48,116.28,116.38,1310
20130601|2013-05-21 03:30,21,116.37,116.42,116.31,116.34,1194
20130601|2013-05-21 04:00,21,116.36,116.42,116.3,116.35,610
20130601|2013-05-21 04:30,21,116.32,116.34,116.26,116.33,1188
20130601|2013-05-21 05:00,21,116.32,116.35,116.24,116.25,865
20130601|2013-05-21 05:30,21,116.27,116.33,116.23,116.31,1116
20130601|2013-05-21 06:00,21,116.3,116.39,116.27,116.38,1038
20130601|2013-05-21 06:30,21,116.38,116.39,116.31,116.32,403
20130601|2013-05-21 07:00,21,116.33,116.44,116.33,116.42,1389
20130601|2013-05-21 07:30,21,116.42,116.42,116.34,116.35,969
20130601|2013-05-21 08:00,21,116.36,116.39,116.3,116.32,796
20130601|2013-05-21 08:30,21,116.33,116.37,116.24,116.26,838
20130601|2013-05-21 09:00,21,116.24,116.29,116.19,116.26,1936
20130601|2013-05-21 09:30,21,116.26,116.27,116.13,116.15,1365
20130601|2013-05-21 10:00,21,116.15,116.23,116.13,116.22,1975
20130601|2013-05-21 10:30,21,116.21,116.3,116.21,116.28,1675
20130601|2013-05-21 11:00,21,116.28,116.3,116.26,116.29,665
20130601|2013-05-21 11:30,21,116.29,116.3,116.25,116.3,60
20130601|2013-05-22 01:00,22,116.3,116.37,116.24,116.31,57
20130601|2013-05-22 01:30,22,116.35,116.44,116.34,116.44,423
20130601|2013-05-22 02:00,22,116.44,116.53,116.41,116.45,1012
20130601|2013-05-22 02:30,22,116.45,116.5,116.27,116.29,1788
20130601|2013-05-22 03:00,22,116.3,116.4,116.29,116.33,1485
20130601|2013-05-22 03:30,22,116.32,116.47,116.3,116.4,1910
20130601|2013-05-22 04:00,22,116.4,116.43,116.36,116.41,987
20130601|2013-05-22 04:30,22,116.38,116.42,116.32,116.32,567
20130601|2013-05-22 05:00,22,116.32,116.4,116.31,116.33,1127
20130601|2013-05-22 05:30,22,116.33,116.38,116.33,116.36,465
20130601|2013-05-22 06:00,22,116.36,116.38,116.34,116.35,344
20130601|2013-05-22 06:30,22,116.36,116.4,116.36,116.39,282
20130601|2013-05-22 07:00,22,116.39,116.39,116.33,116.35,573
20130601|2013-05-22 07:30,22,116.37,116.45,116.34,116.39,913
20130601|2013-05-22 08:00,22,116.36,116.4,116.22,116.3,1567
20130601|2013-05-22 08:30,22,116.3,116.32,116.25,116.27,692
20130601|2013-05-22 09:00,22,116.27,116.52,116.27,116.46,2113
20130601|2013-05-22 09:30,22,116.46,116.51,116.25,116.39,2902
20130601|2013-05-22 10:00,22,116.38,116.46,116.35,116.44,733
20130601|2013-05-22 10:30,22,116.45,116.45,116.38,116.38,373
20130601|2013-05-22 11:00,22,116.41,116.43,116.32,116.32,130
20130601|2013-05-22 11:30,22,116.3,116.41,116.25,116.25,252
20130601|2013-05-23 01:00,23,116.12,116.15,115.78,115.94,1475
20130601|2013-05-23 01:30,23,115.94,116.06,115.85,115.95,1277
20130601|2013-05-23 02:00,23,115.94,116.01,115.42,115.9,6106
20130601|2013-05-23 02:30,23,115.9,115.98,115.81,115.86,2615
20130601|2013-05-23 03:00,23,115.86,115.89,115.65,115.65,3080
20130601|2013-05-23 03:30,23,115.66,115.72,115.48,115.66,4418
20130601|2013-05-23 04:00,23,115.66,115.79,115.63,115.76,2889
20130601|2013-05-23 04:30,23,115.75,115.76,115.6,115.68,1815
20130601|2013-05-23 05:00,23,115.7,115.76,115.64,115.72,1236
20130601|2013-05-23 05:30,23,115.68,115.75,115.66,115.72,1645
20130601|2013-05-23 06:00,23,115.71,115.75,115.68,115.68,522
20130601|2013-05-23 06:30,23,115.65,115.69,115.62,115.67,383
20130601|2013-05-23 07:00,23,115.68,115.72,115.46,115.47,1596
20130601|2013-05-23 07:30,23,115.47,115.48,114.94,115.02,7340
20130601|2013-05-23 08:00,23,115.02,115.25,114.91,115.1,5175
20130601|2013-05-23 08:30,23,115.12,115.24,114.93,115.13,3439
20130601|2013-05-23 09:00,23,115.17,115.36,115.1,115.33,2646
20130601|2013-05-23 09:30,23,115.33,115.43,115.22,115.26,2664
20130601|2013-05-23 10:00,23,115.26,115.5,115.26,115.43,2058
20130601|2013-05-23 10:30,23,115.43,115.46,115.34,115.39,522
20130601|2013-05-23 11:00,23,115.41,115.47,115.41,115.45,173
20130601|2013-05-23 11:30,23,115.45,115.45,115.33,115.33,1246
20130601|2013-05-23 12:00,23,115.44,115.44,115.44,115.44,2
20130601|2013-05-24 01:00,24,115.3,115.4,115.06,115.15,762
20130601|2013-05-24 01:30,24,115.11,115.25,115.11,115.21,310
20130601|2013-05-24 02:00,24,115.19,115.28,114.92,114.96,1960
20130601|2013-05-24 02:30,24,114.96,115.09,114.94,115.06,1796
20130601|2013-05-24 03:00,24,115.05,115.23,115.02,115.17,1577
20130601|2013-05-24 03:30,24,115.18,115.36,115.1,115.18,1544
20130601|2013-05-24 04:00,24,115.18,115.21,114.98,115.03,1750
20130601|2013-05-24 04:30,24,115.02,115.04,114.85,114.89,3154
20130601|2013-05-24 05:00,24,114.89,114.91,114.68,114.74,3384
20130601|2013-05-24 05:30,24,114.74,114.77,114.3,114.31,6201
20130601|2013-05-24 06:00,24,114.32,114.47,114.31,114.37,4275
20130601|2013-05-24 06:30,24,114.37,114.53,114.36,114.52,2192
20130601|2013-05-24 07:00,24,114.52,114.53,114.39,114.43,1620
20130601|2013-05-24 07:30,24,114.47,114.49,114.25,114.32,2291
20130601|2013-05-24 08:00,24,114.31,114.37,114.2,114.3,3547
20130601|2013-05-24 08:30,24,114.29,114.35,114.15,114.21,2106
20130601|2013-05-24 09:00,24,114.21,114.24,114.03,114.08,3033
20130601|2013-05-24 09:30,24,114.09,114.14,113.98,114.08,3413
20130601|2013-05-24 10:00,24,114.08,114.31,114.04,114.31,2399
20130601|2013-05-24 10:30,24,114.31,114.49,114.31,114.47,1591
20130601|2013-05-24 11:00,24,114.47,114.53,114.42,114.52,769
20130601|2013-05-24 11:30,24,114.53,114.58,114.42,114.52,295
20130601|2013-05-24 12:00,24,114.57,114.57,114.57,114.57,2
20130601|2013-05-27 01:00,27,114.48,114.65,114.36,114.61,259
20130601|2013-05-27 01:30,27,114.61,114.65,114.61,114.63,179
20130601|2013-05-27 02:00,27,114.63,114.73,114.56,114.67,962
20130601|2013-05-27 02:30,27,114.7,115.07,114.66,115.05,1833
20130601|2013-05-27 03:00,27,115.04,115.09,114.88,114.93,1829
20130601|2013-05-27 03:30,27,114.93,114.95,114.77,114.85,1078
20130601|2013-05-27 04:00,27,114.85,114.94,114.82,114.88,637
20130601|2013-05-27 04:30,27,114.87,114.89,114.82,114.83,296
20130601|2013-05-27 05:00,27,114.85,114.9,114.82,114.88,750
20130601|2013-05-27 05:30,27,114.89,114.9,114.84,114.87,300
20130601|2013-05-27 06:00,27,114.87,114.89,114.85,114.89,89
20130601|2013-05-27 06:30,27,114.89,114.89,114.87,114.87,54
20130601|2013-05-27 07:00,27,114.87,114.91,114.84,114.86,314
20130601|2013-05-27 07:30,27,114.89,114.92,114.88,114.9,168
20130601|2013-05-27 08:00,27,114.9,114.93,114.88,114.88,607
20130601|2013-05-27 08:30,27,114.88,115.03,114.87,115.02,569
20130601|2013-05-27 09:00,27,115.03,115.15,114.98,115.09,837
20130601|2013-05-27 09:30,27,115.09,115.15,115.05,115.15,402
20130601|2013-05-27 10:00,27,115.12,115.23,115.12,115.21,458
20130601|2013-05-27 10:30,27,115.22,115.25,115.17,115.19,186
20130601|2013-05-27 11:00,27,115.18,115.29,115.18,115.22,42
20130601|2013-05-27 11:30,27,115.25,115.25,115.22,115.22,6
20130601|2013-05-28 01:00,28,115.35,115.35,115.09,115.11,417
20130601|2013-05-28 01:30,28,115.12,115.23,115.09,115.09,704
20130601|2013-05-28 02:00,28,115.11,115.29,115.05,115.25,1459
20130601|2013-05-28 02:30,28,115.26,115.35,115.2,115.34,1451
20130601|2013-05-28 03:00,28,115.35,115.46,115.32,115.38,2950
20130601|2013-05-28 03:30,28,115.4,115.52,115.36,115.45,1846
20130601|2013-05-28 04:00,28,115.44,115.44,115.3,115.36,1660
20130601|2013-05-28 04:30,28,115.37,115.43,115.26,115.36,1945
20130601|2013-05-28 05:00,28,115.36,115.45,115.32,115.44,903
20130601|2013-05-28 05:30,28,115.43,115.43,115.3,115.31,1040
20130601|2013-05-28 06:00,28,115.32,115.36,115.3,115.33,366
20130601|2013-05-28 06:30,28,115.33,115.46,115.32,115.43,1338
20130601|2013-05-28 07:00,28,115.42,115.44,115.37,115.38,776
20130601|2013-05-28 07:30,28,115.38,115.4,115.36,115.37,527
20130601|2013-05-28 08:00,28,115.37,115.44,115.34,115.4,1566
20130601|2013-05-28 08:30,28,115.4,115.53,115.39,115.53,1426
20130601|2013-05-28 09:00,28,115.54,115.6,115.38,115.44,3391
20130601|2013-05-28 09:30,28,115.45,115.49,115.17,115.21,2278
20130601|2013-05-28 10:00,28,115.21,115.34,115.17,115.3,1726
20130601|2013-05-28 10:30,28,115.3,115.31,115.18,115.3,432
20130601|2013-05-28 11:00,28,115.3,115.33,115.24,115.25,232
20130601|2013-05-28 11:30,28,115.24,115.24,115.08,115.17,209
20130601|2013-05-29 01:00,29,115.05,115.09,114.9,114.93,645
20130601|2013-05-29 01:30,29,114.91,114.93,114.85,114.9,611
20130601|2013-05-29 02:00,29,114.91,114.96,114.67,114.8,2395
20130601|2013-05-29 02:30,29,114.81,114.88,114.75,114.78,1331
20130601|2013-05-29 03:00,29,114.8,114.96,114.77,114.88,2144
20130601|2013-05-29 03:30,29,114.87,114.92,114.77,114.84,1292
20130601|2013-05-29 04:00,29,114.83,114.94,114.8,114.9,796
20130601|2013-05-29 04:30,29,114.93,114.99,114.85,114.93,594
20130601|2013-05-29 05:00,29,114.93,114.93,114.72,114.8,1216
20130601|2013-05-29 05:30,29,114.78,114.78,114.52,114.55,2591
20130601|2013-05-29 06:00,29,114.56,114.6,114.27,114.45,3449
20130601|2013-05-29 06:30,29,114.46,114.52,114.32,114.33,1431
20130601|2013-05-29 07:00,29,114.33,114.5,114.32,114.4,2640
20130601|2013-05-29 07:30,29,114.39,114.52,114.37,114.43,1227
20130601|2013-05-29 08:00,29,114.43,114.44,114.33,114.39,1535
20130601|2013-05-29 08:30,29,114.39,114.43,114.15,114.21,2096
20130601|2013-05-29 09:00,29,114.2,114.29,114.1,114.22,3422
20130601|2013-05-29 09:30,29,114.22,114.27,114.1,114.2,1953
20130601|2013-05-29 10:00,29,114.2,114.25,114.12,114.13,1687
20130601|2013-05-29 10:30,29,114.13,114.14,114.04,114.08,733
20130601|2013-05-29 11:00,29,114.07,114.11,114.07,114.07,103
20130601|2013-05-29 11:30,29,114.06,114.07,114.01,114.07,94
20130601|2013-05-30 01:00,30,114,114,113.8,113.82,4375
20130601|2013-05-30 01:30,30,113.82,113.9,113.75,113.88,969
20130601|2013-05-30 02:00,30,113.88,114.08,113.85,113.96,2090
20130601|2013-05-30 02:30,30,113.96,114.19,113.96,114.18,1468
20130601|2013-05-30 03:00,30,114.18,114.2,113.91,114.03,3369
20130601|2013-05-30 03:30,30,114.03,114.17,113.98,114.01,6624
20130601|2013-05-30 04:00,30,114,114.28,113.94,114.26,4937
20130601|2013-05-30 04:30,30,114.26,114.49,114.24,114.33,4277
20130601|2013-05-30 05:00,30,114.33,114.57,114.32,114.51,2135
20130601|2013-05-30 05:30,30,114.53,114.71,114.53,114.69,1926
20130601|2013-05-30 06:00,30,114.68,114.74,114.62,114.7,1061
20130601|2013-05-30 06:30,30,114.71,114.79,114.56,114.64,1448
20130601|2013-05-30 07:00,30,114.64,114.64,114.43,114.44,1610
20130601|2013-05-30 07:30,30,114.45,114.67,114.39,114.66,2673
20130601|2013-05-30 08:00,30,114.66,114.73,114.54,114.56,2060
20130601|2013-05-30 08:30,30,114.57,114.7,114.55,114.69,1713
20130601|2013-05-30 09:00,30,114.66,114.87,114.61,114.87,1947
20130601|2013-05-30 09:30,30,114.88,114.95,114.84,114.94,1710
20130601|2013-05-30 10:00,30,114.94,114.95,114.75,114.76,1880
20130601|2013-05-30 10:30,30,114.75,114.78,114.71,114.73,767
20130601|2013-05-30 11:00,30,114.72,114.82,114.71,114.81,157
20130601|2013-05-30 11:30,30,114.8,114.8,114.59,114.64,286
20130601|2013-05-31 01:00,31,114.81,114.92,114.66,114.9,181
20130601|2013-05-31 01:30,31,114.94,114.99,114.89,114.94,603
20130601|2013-05-31 02:00,31,114.92,115.02,114.64,114.64,3017
20130601|2013-05-31 02:30,31,114.63,114.63,114.4,114.46,3068
20130601|2013-05-31 03:00,31,114.45,114.54,114.27,114.34,1609
20130601|2013-05-31 03:30,31,114.35,114.55,114.35,114.51,1793
20130601|2013-05-31 04:00,31,114.5,114.65,114.46,114.57,1759
20130601|2013-05-31 04:30,31,114.56,114.69,114.54,114.63,843
20130601|2013-05-31 05:00,31,114.61,114.64,114.54,114.58,782
20130601|2013-05-31 05:30,31,114.55,114.58,114.48,114.55,1535
20130601|2013-05-31 06:00,31,114.54,114.6,114.49,114.5,488
20130601|2013-05-31 06:30,31,114.5,114.62,114.48,114.61,737
20130601|2013-05-31 07:00,31,114.61,114.63,114.43,114.45,1011
20130601|2013-05-31 07:30,31,114.45,114.54,114.4,114.44,808
20130601|2013-05-31 08:00,31,114.44,114.6,114.29,114.58,2242
20130601|2013-05-31 08:30,31,114.58,114.65,114.37,114.39,1737
20130601|2013-05-31 09:00,31,114.39,114.52,114.34,114.39,1612
20130601|2013-05-31 09:30,31,114.4,114.48,114.32,114.48,1221
20130601|2013-05-31 10:00,31,114.45,114.67,114.36,114.38,2727
20130601|2013-05-31 10:30,31,114.37,114.41,114.35,114.4,442
20130601|2013-05-31 11:00,31,114.39,114.42,114.39,114.42,162
20130601|2013-05-31 11:30,31,114.4,114.42,114.4,114.42,411
20130601|2013-06-03 01:00,3,114.27,114.48,114.25,114.3,210
20130601|2013-06-03 01:30,3,114.3,114.3,114.21,114.27,1268
20130601|2013-06-03 02:00,3,114.28,114.29,114,114.1,1677
20130601|2013-06-03 02:30,3,114.11,114.33,114.08,114.2,1796
20130601|2013-06-03 03:00,3,114.23,114.24,114.03,114.05,1393
20130601|2013-06-03 03:30,3,114.05,114.1,113.96,114.08,1509
20130601|2013-06-03 04:00,3,114.07,114.1,113.93,114.06,1523
20130601|2013-06-03 04:30,3,114.05,114.07,113.93,113.96,1724
20130601|2013-06-03 05:00,3,113.95,114.02,113.85,113.97,1659
20130601|2013-06-03 05:30,3,113.98,114.17,113.98,114.09,1421
20130601|2013-06-03 06:00,3,114.08,114.09,113.77,113.84,1727
20130601|2013-06-03 06:30,3,113.83,114.09,113.75,114.04,2392
20130601|2013-06-03 07:00,3,114.04,114.2,114.01,114.15,978
20130601|2013-06-03 07:30,3,114.15,114.17,113.98,114.04,820
20130601|2013-06-03 08:00,3,114.05,114.12,114.03,114.11,529
20130601|2013-06-03 08:30,3,114.1,114.15,114.05,114.07,567
20130601|2013-06-03 09:00,3,114.07,114.28,114.05,114.15,2090
20130601|2013-06-03 09:30,3,114.16,114.27,114.12,114.27,1516
20130601|2013-06-03 10:00,3,114.25,114.48,114.25,114.47,2259
20130601|2013-06-03 10:30,3,114.47,114.58,114.32,114.36,2215
20130601|2013-06-03 11:00,3,114.36,114.37,114.32,114.33,112
20130601|2013-06-03 11:30,3,114.34,114.34,114.26,114.3,81
20130601|2013-06-04 01:00,4,114.49,114.49,114.36,114.4,383
20130601|2013-06-04 01:30,4,114.4,114.77,114.34,114.77,1634
20130601|2013-06-04 02:00,4,114.77,115,114.74,114.9,3587
20130601|2013-06-04 02:30,4,114.89,114.95,114.8,114.88,2037
20130601|2013-06-04 03:00,4,114.87,114.98,114.85,114.91,1960
20130601|2013-06-04 03:30,4,114.92,114.95,114.79,114.8,1578
20130601|2013-06-04 04:00,4,114.82,114.93,114.72,114.91,1809
20130601|2013-06-04 04:30,4,114.9,114.93,114.86,114.86,540
20130601|2013-06-04 05:00,4,114.88,114.95,114.83,114.91,1203
20130601|2013-06-04 05:30,4,114.91,114.94,114.87,114.91,480
20130601|2013-06-04 06:00,4,114.9,114.93,114.87,114.9,322
20130601|2013-06-04 06:30,4,114.9,114.9,114.85,114.9,314
20130601|2013-06-04 07:00,4,114.91,114.93,114.89,114.89,854
20130601|2013-06-04 07:30,4,114.88,114.94,114.85,114.86,1575
20130601|2013-06-04 08:00,4,114.9,114.91,114.74,114.75,1748
20130601|2013-06-04 08:30,4,114.75,114.76,114.68,114.74,1416
20130601|2013-06-04 09:00,4,114.76,114.87,114.74,114.87,604
20130601|2013-06-04 09:30,4,114.87,114.94,114.79,114.94,830
20130601|2013-06-04 10:00,4,114.95,114.95,114.85,114.89,1590
20130601|2013-06-04 10:30,4,114.88,114.93,114.86,114.92,230
20130601|2013-06-04 11:00,4,114.93,114.96,114.9,114.93,220
20130601|2013-06-04 11:30,4,114.92,114.93,114.88,114.88,51
20130601|2013-06-05 01:00,5,114.72,114.87,114.72,114.79,119
20130601|2013-06-05 01:30,5,114.83,114.88,114.76,114.88,273
20130601|2013-06-05 02:00,5,114.87,115.08,114.86,115.01,983
20130601|2013-06-05 02:30,5,114.99,115.1,114.95,115.03,1113
20130601|2013-06-05 03:00,5,115.02,115.05,114.97,115.02,557
20130601|2013-06-05 03:30,5,115.03,115.06,114.99,115.02,259
20130601|2013-06-05 04:00,5,115.03,115.03,114.94,114.95,461
20130601|2013-06-05 04:30,5,114.94,114.96,114.85,114.87,351
20130601|2013-06-05 05:00,5,114.85,114.85,114.76,114.85,234
20130601|2013-06-05 05:30,5,114.83,114.83,114.75,114.81,197
20130601|2013-06-05 06:00,5,114.83,114.83,114.72,114.77,198
20130601|2013-06-05 06:30,5,114.78,114.82,114.77,114.79,79
20130601|2013-06-05 07:00,5,114.78,114.81,114.74,114.78,470
20130601|2013-06-05 07:30,5,114.78,114.83,114.69,114.69,371
20130601|2013-06-05 08:00,5,114.73,114.8,114.67,114.8,436
20130601|2013-06-05 08:30,5,114.79,114.88,114.79,114.84,96
20130601|2013-06-05 09:00,5,114.84,114.9,114.79,114.82,221
20130601|2013-06-05 09:30,5,114.82,114.89,114.77,114.77,327
20130601|2013-06-05 10:00,5,114.77,114.82,114.58,114.58,485
20130601|2013-06-05 10:30,5,114.56,114.65,114.53,114.65,424
20130601|2013-06-05 11:00,5,114.61,114.7,114.61,114.66,77
20130601|2013-06-05 11:30,5,114.65,114.7,114.65,114.7,28
20130601|2013-06-06 01:00,6,114.48,114.63,114.48,114.63,37
20130601|2013-06-06 01:30,6,114.57,114.58,114.5,114.51,31
20130601|2013-06-06 02:00,6,114.45,114.57,114.41,114.41,75
20130601|2013-06-06 02:30,6,114.44,114.6,114.44,114.5,526
20130601|2013-06-06 03:00,6,114.43,114.47,114.24,114.33,489
20130601|2013-06-06 03:30,6,114.34,114.51,114.3,114.5,111
20130601|2013-06-06 04:00,6,114.49,114.49,114.49,114.49,4
20130601|2013-06-06 04:30,6,114.5,114.56,114.4,114.4,47
20130601|2013-06-06 05:00,6,114.38,114.42,114.38,114.4,71
20130901|2013-04-24 09:00,24,113.5,113.5,113.5,113.5,2
20130901|2013-04-26 01:00,26,112.5,112.5,112.5,112.5,2
20130901|2013-04-26 07:30,26,112.63,112.63,112.63,112.63,6
20130901|2013-04-29 07:30,29,114,114,114,114,2
20130901|2013-05-03 01:30,3,116.17,116.17,116.17,116.17,2
20130901|2013-05-03 02:30,3,116,116,116,116,1
20130901|2013-05-03 05:30,3,115.93,115.93,115.7,115.7,2
20130901|2013-05-07 04:00,7,115.12,115.12,115.12,115.12,2
20130901|2013-05-07 09:30,7,115.29,115.29,115.29,115.29,1
20130901|2013-05-09 02:30,9,115.42,115.42,115.42,115.42,2
20130901|2013-05-09 04:30,9,115.05,115.05,114.95,114.95,2
20130901|2013-05-10 03:00,10,115.05,115.05,115.05,115.05,2
20130901|2013-05-10 04:30,10,114.98,114.98,114.98,114.98,1
20130901|2013-05-13 04:00,13,114.54,114.54,114.54,114.54,8
20130901|2013-05-13 04:30,13,114.34,114.44,114.34,114.44,9
20130901|2013-05-13 06:00,13,114.51,114.51,114.51,114.51,1
20130901|2013-05-13 10:00,13,114.26,114.26,114.26,114.26,2
20130901|2013-05-13 11:30,13,114.08,114.08,113.98,113.98,6
20130901|2013-05-14 01:30,14,114.02,114.09,114.02,114.09,4
20130901|2013-05-14 02:00,14,114.1,114.21,114.1,114.21,3
20130901|2013-05-14 02:30,14,114.04,114.04,114.04,114.04,1
20130901|2013-05-14 03:30,14,114.02,114.02,114.02,114.02,4
20130901|2013-05-14 04:00,14,114.02,114.34,113.99,114.34,27
20130901|2013-05-14 04:30,14,114.34,114.36,114.34,114.34,7
20130901|2013-05-14 05:30,14,114.48,114.48,114.48,114.48,1
20130901|2013-05-14 07:00,14,114.36,114.36,114.36,114.36,5
20130901|2013-05-14 07:30,14,114.36,114.36,114.36,114.36,2
20130901|2013-05-14 08:00,14,114.36,114.36,114.34,114.34,8
20130901|2013-05-14 10:00,14,114.14,114.14,113.93,113.93,2
20130901|2013-05-14 11:30,14,113.73,113.73,113.73,113.73,1
20130901|2013-05-15 03:00,15,114.14,114.14,114.14,114.14,3
20130901|2013-05-15 03:30,15,114.17,114.17,114.17,114.17,1
20130901|2013-05-15 04:00,15,114.18,114.18,114.18,114.18,1
20130901|2013-05-15 05:00,15,113.96,113.96,113.96,113.96,1
20130901|2013-05-15 08:00,15,113.75,113.75,113.75,113.75,1
20130901|2013-05-15 08:30,15,113.55,113.55,113.55,113.55,1
20130901|2013-05-15 10:00,15,113.98,113.98,113.98,113.98,1
20130901|2013-05-15 11:30,15,114.04,114.08,114.04,114.08,2
20130901|2013-05-16 01:00,16,113.9,114.18,113.9,114.18,5
20130901|2013-05-16 09:30,16,114.48,114.48,114.41,114.41,2
20130901|2013-05-16 11:30,16,114.48,114.48,114.48,114.48,1
20130901|2013-05-17 01:00,17,114.4,114.4,114.4,114.4,2
20130901|2013-05-17 01:30,17,114.48,114.48,114.48,114.48,1
20130901|2013-05-17 04:00,17,115.05,115.05,115.05,115.05,2
20130901|2013-05-17 07:30,17,114.85,114.85,114.83,114.83,2
20130901|2013-05-17 08:30,17,114.86,114.86,114.86,114.86,7
20130901|2013-05-17 10:30,17,115.08,115.08,115.08,115.08,1
20130901|2013-05-17 11:00,17,115.09,115.09,115.09,115.09,1
20130901|2013-05-20 01:00,20,115.2,115.2,115.2,115.2,2
20130901|2013-05-20 02:30,20,115.34,115.34,115.34,115.34,1
20130901|2013-05-20 03:30,20,115.3,115.3,115.3,115.3,1
20130901|2013-05-20 04:00,20,115.34,115.34,115.28,115.28,11
20130901|2013-05-20 04:30,20,115.27,115.31,115.25,115.3,32
20130901|2013-05-20 06:00,20,115.38,115.38,115.37,115.37,4
20130901|2013-05-20 07:30,20,115.34,115.34,115.34,115.34,1
20130901|2013-05-20 08:00,20,115.27,115.32,115.27,115.28,17
20130901|2013-05-20 08:30,20,115.26,115.26,115.25,115.25,11
20130901|2013-05-20 09:00,20,115.24,115.24,115.24,115.24,5
20130901|2013-05-20 09:30,20,115.24,115.24,115.2,115.2,7
20130901|2013-05-20 10:00,20,115.06,115.07,115.01,115.07,8
20130901|2013-05-21 02:00,21,114.86,114.86,114.82,114.82,3
20130901|2013-05-21 04:00,21,114.88,114.88,114.88,114.88,1
20130901|2013-05-21 07:30,21,114.99,114.99,114.97,114.97,8
20130901|2013-05-21 09:30,21,114.76,114.76,114.75,114.75,2
20130901|2013-05-22 01:00,22,114.95,114.95,114.95,114.95,2
20130901|2013-05-22 01:30,22,114.95,114.95,114.95,114.95,1
20130901|2013-05-22 08:00,22,114.92,114.92,114.92,114.92,1
20130901|2013-05-22 08:30,22,114.85,114.85,114.85,114.85,1
20130901|2013-05-22 09:00,22,115.05,115.05,115.05,115.05,1
20130901|2013-05-22 11:00,22,114.97,114.97,114.97,114.97,1
20130901|2013-05-23 01:00,23,114.54,114.54,114.54,114.54,2
20130901|2013-05-23 02:00,23,114.14,114.3,114.14,114.3,5
20130901|2013-05-23 03:00,23,114.23,114.27,114.22,114.22,26
20130901|2013-05-23 03:30,23,114.1,114.1,114.08,114.08,11
20130901|2013-05-23 06:30,23,114.2,114.21,114.2,114.21,2
20130901|2013-05-23 07:30,23,113.93,113.93,113.9,113.9,2
20130901|2013-05-23 08:00,23,113.78,113.78,113.78,113.78,1
20130901|2013-05-23 08:30,23,113.66,113.66,113.66,113.66,1
20130901|2013-05-23 09:00,23,113.76,113.76,113.75,113.75,3
20130901|2013-05-23 09:30,23,113.9,113.97,113.9,113.97,27
20130901|2013-05-23 10:00,23,114,114,114,114,7
20130901|2013-05-23 10:30,23,114,114,114,114,1
20130901|2013-05-24 01:00,24,113.88,113.88,113.88,113.88,2
20130901|2013-05-24 02:00,24,113.64,113.64,113.64,113.64,1
20130901|2013-05-24 03:00,24,113.75,113.75,113.75,113.75,2
20130901|2013-05-24 03:30,24,113.82,113.82,113.82,113.82,1
20130901|2013-05-24 04:30,24,113.58,113.58,113.46,113.46,16
20130901|2013-05-24 05:00,24,113.4,113.4,113.4,113.4,1
20130901|2013-05-24 05:30,24,113.23,113.23,113.03,113.03,9
20130901|2013-05-24 06:00,24,112.9,113.02,112.9,112.97,30
20130901|2013-05-24 06:30,24,112.97,113,112.97,113,50
20130901|2013-05-24 07:00,24,113,113.06,113,113.06,5
20130901|2013-05-24 07:30,24,112.89,112.89,112.89,112.89,11
20130901|2013-05-24 08:30,24,112.9,112.9,112.75,112.75,2
20130901|2013-05-24 09:00,24,112.78,112.78,112.68,112.68,11
20130901|2013-05-24 09:30,24,112.65,112.65,112.59,112.65,37
20130901|2013-05-24 10:00,24,112.63,112.85,112.63,112.84,38
20130901|2013-05-24 10:30,24,112.93,113.02,112.93,113.02,12
20130901|2013-05-27 01:00,27,112.71,113.16,112.71,113.16,5
20130901|2013-05-27 01:30,27,113.16,113.16,113.16,113.16,2
20130901|2013-05-27 02:00,27,113.22,113.22,113.22,113.22,1
20130901|2013-05-27 02:30,27,113.3,113.53,113.3,113.53,24
20130901|2013-05-27 03:00,27,113.63,113.63,113.63,113.63,1
20130901|2013-05-27 03:30,27,113.39,113.39,113.39,113.39,1
20130901|2013-05-27 04:00,27,113.45,113.45,113.44,113.44,2
20130901|2013-05-27 04:30,27,113.4,113.4,113.4,113.4,1
20130901|2013-05-27 08:00,27,113.44,113.44,113.44,113.44,1
20130901|2013-05-27 08:30,27,113.44,113.44,113.44,113.44,4
20130901|2013-05-27 09:00,27,113.62,113.64,113.62,113.63,16
20130901|2013-05-27 10:30,27,113.8,113.8,113.8,113.8,2
20130901|2013-05-27 11:30,27,113.79,113.79,113.79,113.79,2
20130901|2013-05-28 01:00,28,114.1,114.1,114.1,114.1,10
20130901|2013-05-28 01:30,28,113.71,113.71,113.71,113.71,1
20130901|2013-05-28 02:00,28,113.66,113.66,113.66,113.66,1
20130901|2013-05-28 02:30,28,113.8,113.87,113.8,113.82,8
20130901|2013-05-28 03:30,28,114.02,114.05,114.02,114.05,2
20130901|2013-05-28 05:30,28,113.98,113.98,113.96,113.96,22
20130901|2013-05-28 06:30,28,114,114,114,114,1
20130901|2013-05-28 08:00,28,113.96,113.96,113.96,113.96,1
20130901|2013-05-28 09:00,28,114.1,114.1,114.07,114.07,16
20130901|2013-05-28 10:00,28,113.78,113.8,113.78,113.8,5
20130901|2013-05-28 11:30,28,113.73,113.73,113.73,113.73,1
20130901|2013-05-29 01:00,29,113.55,113.55,113.48,113.48,3
20130901|2013-05-29 01:30,29,113.47,113.47,113.47,113.47,1
20130901|2013-05-29 02:00,29,113.33,113.49,113.27,113.37,17
20130901|2013-05-29 02:30,29,113.38,113.38,113.38,113.38,1
20130901|2013-05-29 03:00,29,113.35,113.41,113.35,113.41,2
20130901|2013-05-29 03:30,29,113.43,113.43,113.43,113.43,7
20130901|2013-05-29 05:00,29,113.44,113.44,113.44,113.44,1
20130901|2013-05-29 05:30,29,113.2,113.2,113.18,113.18,3
20130901|2013-05-29 06:00,29,113.05,113.05,113,113,2
20130901|2013-05-29 06:30,29,113,113.03,113,113.03,5
20130901|2013-05-29 07:30,29,113,113,113,113,20
20130901|2013-05-29 08:00,29,112.92,112.95,112.92,112.92,44
20130901|2013-05-29 08:30,29,112.96,112.96,112.72,112.78,54
20130901|2013-05-29 09:00,29,112.75,112.83,112.71,112.82,27
20130901|2013-05-29 09:30,29,112.69,112.69,112.69,112.69,5
20130901|2013-05-29 10:00,29,112.78,112.8,112.71,112.71,49
20130901|2013-05-29 10:30,29,112.69,112.69,112.65,112.65,23
20130901|2013-05-30 01:00,30,112.47,112.53,112.42,112.43,8
20130901|2013-05-30 01:30,30,112.38,112.4,112.36,112.36,7
20130901|2013-05-30 02:00,30,112.49,112.52,112.45,112.52,16
20130901|2013-05-30 02:30,30,112.63,112.72,112.63,112.71,21
20130901|2013-05-30 03:00,30,112.63,112.64,112.5,112.5,36
20130901|2013-05-30 03:30,30,112.65,112.65,112.65,112.65,20
20130901|2013-05-30 04:00,30,112.56,112.72,112.54,112.72,16
20130901|2013-05-30 04:30,30,112.84,113.03,112.84,113.01,83
20130901|2013-05-30 05:00,30,112.94,113.07,112.93,113.07,15
20130901|2013-05-30 05:30,30,113.09,113.22,113.09,113.21,35
20130901|2013-05-30 06:00,30,113.25,113.31,113.22,113.27,45
20130901|2013-05-30 06:30,30,113.28,113.34,113.19,113.2,7
20130901|2013-05-30 07:00,30,113.2,113.2,113.11,113.12,24
20130901|2013-05-30 07:30,30,113.05,113.21,113.03,113.21,23
20130901|2013-05-30 08:00,30,113.23,113.26,113.13,113.13,18
20130901|2013-05-30 08:30,30,113.15,113.26,113.12,113.26,34
20130901|2013-05-30 09:00,30,113.23,113.42,113.2,113.42,45
20130901|2013-05-30 09:30,30,113.44,113.5,113.43,113.5,37
20130901|2013-05-30 10:00,30,113.43,113.49,113.35,113.35,63
20130901|2013-05-30 10:30,30,113.3,113.34,113.29,113.34,28
20130901|2013-05-30 11:30,30,113.2,113.21,113.2,113.21,2
20130901|2013-05-31 01:30,31,113.5,113.55,113.5,113.55,3
20130901|2013-05-31 02:00,31,113.46,113.56,113.24,113.25,37
20130901|2013-05-31 02:30,31,113.05,113.16,112.98,113.03,26
20130901|2013-05-31 03:00,31,113.04,113.09,112.85,112.88,16
20130901|2013-05-31 03:30,31,112.93,113.07,112.93,113,22
20130901|2013-05-31 04:00,31,113.1,113.18,113.09,113.15,31
20130901|2013-05-31 04:30,31,113.15,113.23,113.11,113.12,10
20130901|2013-05-31 05:00,31,113.14,113.18,113.11,113.11,18
20130901|2013-05-31 05:30,31,113.09,113.13,113.05,113.11,63
20130901|2013-05-31 06:00,31,113.12,113.12,113.12,113.12,2
20130901|2013-05-31 06:30,31,113.04,113.18,113.04,113.18,3
20130901|2013-05-31 07:00,31,113.13,113.14,113.02,113.02,4
20130901|2013-05-31 07:30,31,113.01,113.08,113.01,113.03,31
20130901|2013-05-31 08:00,31,112.93,113.13,112.9,113.13,43
20130901|2013-05-31 08:30,31,113.15,113.15,113.07,113.15,29
20130901|2013-05-31 09:00,31,113.04,113.04,112.92,112.92,8
20130901|2013-05-31 09:30,31,113,113.04,112.89,113.04,35
20130901|2013-05-31 10:00,31,113.07,113.18,112.92,112.92,15
20130901|2013-05-31 10:30,31,112.93,112.94,112.93,112.93,3
20130901|2013-06-03 01:00,3,112.94,112.94,112.8,112.84,11
20130901|2013-06-03 01:30,3,112.78,112.78,112.78,112.78,5
20130901|2013-06-03 02:00,3,112.81,112.84,112.62,112.62,63
20130901|2013-06-03 02:30,3,112.66,112.87,112.64,112.87,54
20130901|2013-06-03 03:00,3,112.75,112.77,112.6,112.6,28
20130901|2013-06-03 03:30,3,112.6,112.64,112.53,112.64,37
20130901|2013-06-03 04:00,3,112.61,112.61,112.5,112.54,32
20130901|2013-06-03 04:30,3,112.52,112.58,112.44,112.44,332
20130901|2013-06-03 05:00,3,112.47,112.51,112.36,112.48,76
20130901|2013-06-03 05:30,3,112.49,112.68,112.49,112.62,161
20130901|2013-06-03 06:00,3,112.58,112.58,112.35,112.35,43
20130901|2013-06-03 06:30,3,112.35,112.59,112.3,112.52,64
20130901|2013-06-03 07:00,3,112.55,112.72,112.55,112.7,109
20130901|2013-06-03 07:30,3,112.71,112.72,112.59,112.6,16
20130901|2013-06-03 08:00,3,112.64,112.68,112.6,112.65,50
20130901|2013-06-03 08:30,3,112.65,112.7,112.61,112.65,81
20130901|2013-06-03 09:00,3,112.69,112.85,112.66,112.73,241
20130901|2013-06-03 09:30,3,112.72,112.83,112.72,112.83,314
20130901|2013-06-03 10:00,3,112.83,113.05,112.83,113.05,573
20130901|2013-06-03 10:30,3,113.05,113.13,112.9,112.93,81
20130901|2013-06-03 11:00,3,112.94,112.94,112.89,112.89,12
20130901|2013-06-03 11:30,3,112.86,112.86,112.84,112.84,2
20130901|2013-06-04 01:00,4,113.01,113.01,112.94,113,65
20130901|2013-06-04 01:30,4,112.97,113.37,112.94,113.37,171
20130901|2013-06-04 02:00,4,113.37,113.6,113.37,113.52,477
20130901|2013-06-04 02:30,4,113.49,113.54,113.41,113.48,162
20130901|2013-06-04 03:00,4,113.48,113.59,113.45,113.5,465
20130901|2013-06-04 03:30,4,113.54,113.54,113.4,113.4,210
20130901|2013-06-04 04:00,4,113.42,113.53,113.32,113.52,299
20130901|2013-06-04 04:30,4,113.48,113.53,113.48,113.51,46
20130901|2013-06-04 05:00,4,113.5,113.57,113.47,113.52,69
20130901|2013-06-04 05:30,4,113.51,113.53,113.48,113.48,26
20130901|2013-06-04 06:00,4,113.48,113.52,113.48,113.5,59
20130901|2013-06-04 06:30,4,113.5,113.5,113.46,113.5,77
20130901|2013-06-04 07:00,4,113.49,113.55,113.49,113.5,79
20130901|2013-06-04 07:30,4,113.51,113.54,113.46,113.46,716
20130901|2013-06-04 08:00,4,113.51,113.53,113.35,113.35,1038
20130901|2013-06-04 08:30,4,113.36,113.36,113.28,113.31,313
20130901|2013-06-04 09:00,4,113.37,113.48,113.34,113.48,190
20130901|2013-06-04 09:30,4,113.48,113.57,113.39,113.57,388
20130901|2013-06-04 10:00,4,113.56,113.57,113.47,113.51,558
20130901|2013-06-04 10:30,4,113.51,113.53,113.48,113.53,138
20130901|2013-06-04 11:00,4,113.54,113.57,113.51,113.54,45
20130901|2013-06-04 11:30,4,113.54,113.56,113.52,113.52,23
20130901|2013-06-05 01:00,5,113.33,113.48,113.33,113.43,261
20130901|2013-06-05 01:30,5,113.45,113.51,113.41,113.5,489
20130901|2013-06-05 02:00,5,113.48,113.71,113.46,113.61,1514
20130901|2013-06-05 02:30,5,113.61,113.71,113.53,113.64,1956
20130901|2013-06-05 03:00,5,113.63,113.65,113.58,113.62,1107
20130901|2013-06-05 03:30,5,113.63,113.67,113.59,113.62,474
20130901|2013-06-05 04:00,5,113.62,113.63,113.55,113.56,904
20130901|2013-06-05 04:30,5,113.55,113.57,113.47,113.5,900
20130901|2013-06-05 05:00,5,113.49,113.49,113.38,113.46,874
20130901|2013-06-05 05:30,5,113.45,113.48,113.37,113.43,1466
20130901|2013-06-05 06:00,5,113.44,113.44,113.34,113.39,600
20130901|2013-06-05 06:30,5,113.4,113.44,113.39,113.41,511
20130901|2013-06-05 07:00,5,113.41,113.43,113.36,113.42,1072
20130901|2013-06-05 07:30,5,113.41,113.45,113.31,113.33,1495
20130901|2013-06-05 08:00,5,113.34,113.43,113.29,113.43,2330
20130901|2013-06-05 08:30,5,113.43,113.51,113.41,113.46,839
20130901|2013-06-05 09:00,5,113.46,113.54,113.43,113.44,1128
20130901|2013-06-05 09:30,5,113.44,113.53,113.41,113.41,1212
20130901|2013-06-05 10:00,5,113.41,113.48,113.2,113.21,2224
20130901|2013-06-05 10:30,5,113.2,113.27,113.14,113.27,1468
20130901|2013-06-05 11:00,5,113.23,113.31,113.22,113.26,171
20130901|2013-06-05 11:30,5,113.29,113.33,113.25,113.33,173
20130901|2013-06-06 01:00,6,113.08,113.26,113.08,113.25,273
20130901|2013-06-06 01:30,6,113.25,113.3,113.09,113.12,382
20130901|2013-06-06 02:00,6,113.11,113.2,112.98,113.05,1272
20130901|2013-06-06 02:30,6,113.05,113.23,113.04,113.09,2759
20130901|2013-06-06 03:00,6,113.1,113.11,112.85,112.96,3170
20130901|2013-06-06 03:30,6,112.97,113.15,112.84,113.13,3899
20130901|2013-06-06 04:00,6,113.13,113.13,113.01,113.11,1364
20130901|2013-06-06 04:30,6,113.12,113.19,112.98,113.01,1442
20130901|2013-06-06 05:00,6,113,113.08,112.96,113,899
20130901|2013-06-06 05:30,6,113,113.14,112.99,113.09,765
20130901|2013-06-06 06:00,6,113.08,113.15,113.07,113.13,509
20130901|2013-06-06 06:30,6,113.15,113.17,113.09,113.16,458
20130901|2013-06-06 07:00,6,113.17,113.24,113.11,113.13,681
20130901|2013-06-06 07:30,6,113.13,113.16,112.82,112.9,2691
20130901|2013-06-06 08:00,6,112.89,112.9,112.29,112.31,6341
20130901|2013-06-06 08:30,6,112.31,112.33,112.08,112.18,6485
20130901|2013-06-06 09:00,6,112.18,112.18,111.59,111.62,6859
20130901|2013-06-06 09:30,6,111.61,111.63,111.12,111.51,8697
20130901|2013-06-06 10:00,6,111.51,111.74,111.46,111.56,6325
20130901|2013-06-06 10:30,6,111.56,111.56,111.14,111.34,2831
20130901|2013-06-06 11:00,6,111.32,111.32,110.99,111.09,1222
20130901|2013-06-06 11:30,6,111.1,111.1,110.92,110.92,363
20130901|2013-06-07 01:00,7,111.35,111.58,111.02,111.31,1404
20130901|2013-06-07 01:30,7,111.31,111.85,111.19,111.77,2477
20130901|2013-06-07 02:00,7,111.76,111.88,111.56,111.78,2627
20130901|2013-06-07 02:30,7,111.75,112.12,111.71,112.12,3038
20130901|2013-06-07 03:00,7,112.13,112.3,112.12,112.17,4867
20130901|2013-06-07 03:30,7,112.17,112.25,111.83,111.84,3608
20130901|2013-06-07 04:00,7,111.83,111.93,111.77,111.88,1723
20130901|2013-06-07 04:30,7,111.92,112.15,111.85,112.08,2572
20130901|2013-06-07 05:00,7,112.1,112.1,111.85,111.85,1788
20130901|2013-06-07 05:30,7,111.83,111.83,111.68,111.71,2569
20130901|2013-06-07 06:00,7,111.7,111.76,111.52,111.53,1882
20130901|2013-06-07 06:30,7,111.52,111.68,111.38,111.59,2732
20130901|2013-06-07 07:00,7,111.57,111.78,111.54,111.75,1283
20130901|2013-06-07 07:30,7,111.74,112.17,111.66,111.94,5118
20130901|2013-06-07 08:00,7,111.94,112.09,111.86,112.01,1670
20130901|2013-06-07 08:30,7,112.03,112.03,111.8,111.97,1613
20130901|2013-06-07 09:00,7,111.98,112.55,111.95,112.54,5441
20130901|2013-06-07 09:30,7,112.53,112.74,112.51,112.56,2750
20130901|2013-06-07 10:00,7,112.58,112.84,112.56,112.77,1881
20130901|2013-06-07 10:30,7,112.77,112.87,112.73,112.76,596
20130901|2013-06-07 11:00,7,112.76,112.81,112.75,112.77,260
20130901|2013-06-07 11:30,7,112.77,112.9,112.77,112.9,149
20130901|2013-06-10 01:00,10,112.84,113.08,112.82,113.04,393
20130901|2013-06-10 01:30,10,113.03,113.04,112.73,112.83,344
20130901|2013-06-10 02:00,10,112.83,113,112.7,112.87,966
20130901|2013-06-10 02:30,10,112.87,112.9,112.65,112.65,1134
20130901|2013-06-10 03:00,10,112.64,112.72,112.61,112.66,1022
20130901|2013-06-10 03:30,10,112.64,112.76,112.55,112.76,1145
20130901|2013-06-10 04:00,10,112.75,112.82,112.65,112.65,643
20130901|2013-06-10 04:30,10,112.64,112.74,112.53,112.7,997
20130901|2013-06-10 05:00,10,112.71,112.81,112.7,112.75,570
20130901|2013-06-10 05:30,10,112.76,112.77,112.63,112.68,455
20130901|2013-06-10 06:00,10,112.65,112.67,112.61,112.64,303
20130901|2013-06-10 06:30,10,112.64,112.67,112.62,112.64,676
20130901|2013-06-10 07:00,10,112.63,112.63,112.29,112.36,2365
20130901|2013-06-10 07:30,10,112.37,112.43,112.27,112.4,1194
20130901|2013-06-10 08:00,10,112.4,112.42,112.26,112.32,1092
20130901|2013-06-10 08:30,10,112.32,112.33,112.05,112.14,2396
20130901|2013-06-10 09:00,10,112.15,112.28,112.03,112.2,1572
20130901|2013-06-10 09:30,10,112.19,112.24,111.96,112.04,1307
20130901|2013-06-10 10:00,10,112.03,112.1,111.85,111.93,2629
20130901|2013-06-10 10:30,10,111.92,111.95,111.88,111.94,417
20130901|2013-06-10 11:00,10,111.94,111.94,111.79,111.84,378
20130901|2013-06-10 11:30,10,111.84,111.9,111.78,111.9,197
20130901|2013-06-11 01:00,11,111.94,112.03,111.8,111.86,189
20130901|2013-06-11 01:30,11,111.83,111.85,111.38,111.42,1378
20130901|2013-06-11 02:00,11,111.4,111.64,111.32,111.53,2340
20130901|2013-06-11 02:30,11,111.55,111.66,111.47,111.6,2175
20130901|2013-06-11 03:00,11,111.59,111.64,111.3,111.3,2368
20130901|2013-06-11 03:30,11,111.32,111.6,111.3,111.53,2192
20130901|2013-06-11 04:00,11,111.55,111.58,111.26,111.3,2137
20130901|2013-06-11 04:30,11,111.3,111.33,110.89,110.97,5465
20130901|2013-06-11 05:00,11,110.96,111.02,110.76,110.84,3020
20130901|2013-06-11 05:30,11,110.85,110.9,110.57,110.76,2722
20130901|2013-06-11 06:00,11,110.72,110.77,110.53,110.68,2338
20130901|2013-06-11 06:30,11,110.69,110.97,110.64,110.86,2736
20130901|2013-06-11 07:00,11,110.83,110.83,110.61,110.69,2576
20130901|2013-06-11 07:30,11,110.68,110.91,110.41,110.86,3326
20130901|2013-06-11 08:00,11,110.86,110.88,110.65,110.81,1927
20130901|2013-06-11 08:30,11,110.82,111.12,110.78,111.07,2720
20130901|2013-06-11 09:00,11,111.1,111.26,111,111.15,3849
20130901|2013-06-11 09:30,11,111.15,111.56,111.12,111.4,2554
20130901|2013-06-11 10:00,11,111.39,111.39,111.33,111.33,113
20130901|2013-06-11 11:30,11,111.26,111.28,111.25,111.25,7
20130901|2013-06-12 01:00,12,111.23,111.23,111,111.08,645
20130901|2013-06-12 01:30,12,111.06,111.23,111.02,111.19,700
20130901|2013-06-12 02:00,12,111.19,111.48,111.16,111.44,2143
20130901|2013-06-12 02:30,12,111.45,111.71,111.44,111.66,3074
20130901|2013-06-12 03:00,12,111.64,111.8,111.64,111.76,2425
20130901|2013-06-12 03:30,12,111.76,111.8,111.62,111.74,1865
20130901|2013-06-12 04:00,12,111.75,111.86,111.75,111.82,1992
20130901|2013-06-12 04:30,12,111.83,112,111.8,111.99,2009
20130901|2013-06-12 05:00,12,111.99,112.05,111.89,111.92,1280
20130901|2013-06-12 05:30,12,111.92,112.02,111.92,111.94,1033
20130901|2013-06-12 06:00,12,111.93,112.19,111.91,112.09,1734
20130901|2013-06-12 06:30,12,112.1,112.15,111.99,112.01,546
20130901|2013-06-12 07:00,12,112,112.02,111.86,111.92,1686
20130901|2013-06-12 07:30,12,111.91,111.93,111.74,111.79,1891
20130901|2013-06-12 08:00,12,111.78,111.9,111.69,111.9,1944
20130901|2013-06-12 08:30,12,111.87,111.9,111.63,111.71,1851
20130901|2013-06-12 09:00,12,111.68,111.7,111.45,111.46,3096
20130901|2013-06-12 09:30,12,111.45,111.46,111.29,111.32,2513
20130901|2013-06-12 10:00,12,111.32,111.42,111.27,111.37,1537
20130901|2013-06-12 10:30,12,111.37,111.38,111.12,111.19,1102
20130901|2013-06-12 11:00,12,111.19,111.36,111.13,111.27,780
20130901|2013-06-12 11:30,12,111.27,111.37,111.26,111.37,355
20130901|2013-06-13 01:00,13,111,111.2,110.71,110.71,1555
20130901|2013-06-13 01:30,13,110.72,110.94,110.7,110.73,1187
20130901|2013-06-13 02:00,13,110.72,110.92,110.55,110.91,3749
20130901|2013-06-13 02:30,13,110.91,111.14,110.83,110.99,3155
20130901|2013-06-13 03:00,13,111.01,111.13,110.88,111.01,3390
20130901|2013-06-13 03:30,13,111,111.21,110.94,111.21,5262
20130901|2013-06-13 04:00,13,111.2,111.49,111.16,111.4,6703
20130901|2013-06-13 04:30,13,111.4,111.54,111.11,111.26,4767
20130901|2013-06-13 05:00,13,111.28,111.33,111.18,111.32,1667
20130901|2013-06-13 05:30,13,111.31,111.59,111.31,111.54,1674
20130901|2013-06-13 06:00,13,111.53,111.75,111.53,111.59,2613
20130901|2013-06-13 06:30,13,111.59,111.65,111.51,111.58,1005
20130901|2013-06-13 07:00,13,111.57,111.66,111.49,111.52,1348
20130901|2013-06-13 07:30,13,111.54,111.74,111.44,111.61,2190
20130901|2013-06-13 08:00,13,111.62,111.72,111.36,111.42,2384
20130901|2013-06-13 08:30,13,111.43,111.47,111.03,111.4,3925
20130901|2013-06-13 09:00,13,111.4,111.54,111.25,111.51,1948
20130901|2013-06-13 09:30,13,111.5,111.55,111.37,111.46,1696
20130901|2013-06-13 10:00,13,111.46,111.48,111.35,111.4,791
20130901|2013-06-13 10:30,13,111.41,111.41,111.35,111.37,195
20130901|2013-06-13 11:00,13,111.36,111.39,111.36,111.39,208
20130901|2013-06-13 11:30,13,111.4,111.48,111.4,111.44,134
20130901|2013-06-14 01:00,14,111.49,112.2,111.49,112.06,1528
20130901|2013-06-14 01:30,14,112.07,112.48,111.95,112.47,1948
20130901|2013-06-14 02:00,14,112.47,112.55,112.25,112.49,5552
20130901|2013-06-14 02:30,14,112.48,112.5,112.15,112.31,3945
20130901|2013-06-14 03:00,14,112.3,112.4,112.24,112.31,1788
20130901|2013-06-14 03:30,14,112.3,112.3,112.07,112.18,2183
20130901|2013-06-14 04:00,14,112.18,112.23,112.11,112.19,607
20130901|2013-06-14 04:30,14,112.19,112.26,112.05,112.17,1670
20130901|2013-06-14 05:00,14,112.17,112.18,112.04,112.07,537
20130901|2013-06-14 05:30,14,112.06,112.19,112.06,112.16,626
20130901|2013-06-14 06:00,14,112.16,112.18,112.05,112.1,688
20130901|2013-06-14 06:30,14,112.1,112.21,112.04,112.16,1284
20130901|2013-06-14 07:00,14,112.16,112.19,112.08,112.13,513
20130901|2013-06-14 07:30,14,112.12,112.25,112.11,112.23,588
20130901|2013-06-14 08:00,14,112.23,112.28,112.09,112.16,934
20130901|2013-06-14 08:30,14,112.18,112.21,112.12,112.18,382
20130901|2013-06-14 09:00,14,112.19,112.2,111.99,112.18,1530
20130901|2013-06-14 09:30,14,112.17,112.21,112.1,112.1,1012
20130901|2013-06-14 10:00,14,112.1,112.12,111.94,111.95,1243
20130901|2013-06-14 10:30,14,111.96,112.08,111.95,112.04,464
20130901|2013-06-14 11:00,14,112.03,112.18,112.03,112.15,199
20130901|2013-06-14 11:30,14,112.14,112.14,111.95,111.99,128
20130901|2013-06-17 01:00,17,112.08,112.17,111.95,112.04,365
20130901|2013-06-17 01:30,17,112.05,112.39,112.05,112.32,663
20130901|2013-06-17 02:00,17,112.33,112.54,112.19,112.24,1253
20130901|2013-06-17 02:30,17,112.24,112.33,112.14,112.27,1104
20130901|2013-06-17 03:00,17,112.28,112.39,112.13,112.16,1040
20130901|2013-06-17 03:30,17,112.15,112.26,112.11,112.18,489
20130901|2013-06-17 04:00,17,112.19,112.28,112.16,112.24,481
20130901|2013-06-17 04:30,17,112.28,112.29,112.21,112.26,267
20130901|2013-06-17 05:00,17,112.26,112.36,112.24,112.33,535
20130901|2013-06-17 05:30,17,112.31,112.38,112.26,112.27,876
20130901|2013-06-17 06:00,17,112.28,112.34,112.26,112.34,1194
20130901|2013-06-17 06:30,17,112.34,112.37,112.23,112.3,931
20130901|2013-06-17 07:00,17,112.3,112.37,112.29,112.36,602
20130901|2013-06-17 07:30,17,112.37,112.38,112.29,112.32,535
20130901|2013-06-17 08:00,17,112.32,112.32,112.18,112.19,1048
20130901|2013-06-17 08:30,17,112.2,112.24,112.15,112.17,613
20130901|2013-06-17 09:00,17,112.17,112.19,112.02,112.1,1405
20130901|2013-06-17 09:30,17,112.09,112.16,112.02,112.16,766
20130901|2013-06-17 10:00,17,112.16,112.22,112.15,112.17,901
20130901|2013-06-17 10:30,17,112.17,112.19,112.16,112.18,578
20130901|2013-06-17 11:00,17,112.19,112.19,112.14,112.16,101
20130901|2013-06-17 11:30,17,112.16,112.18,112.12,112.18,62
20130901|2013-06-18 01:00,18,112.11,112.26,112.1,112.25,219
20130901|2013-06-18 01:30,18,112.24,112.35,112.22,112.26,278
20130901|2013-06-18 02:00,18,112.24,112.3,112.13,112.24,373
20130901|2013-06-18 02:30,18,112.22,112.25,112.15,112.19,826
20130901|2013-06-18 03:00,18,112.19,112.24,112.13,112.24,686
20130901|2013-06-18 03:30,18,112.23,112.51,112.22,112.44,3059
20130901|2013-06-18 04:00,18,112.44,112.45,112.16,112.2,1798
20130901|2013-06-18 04:30,18,112.19,112.28,112.06,112.07,2125
20130901|2013-06-18 05:00,18,112.06,112.2,112.03,112.16,1555
20130901|2013-06-18 05:30,18,112.17,112.19,111.95,112.08,1762
20130901|2013-06-18 06:00,18,112.06,112.07,111.95,111.99,920
20130901|2013-06-18 06:30,18,112,112.01,111.69,111.71,2434
20130901|2013-06-18 07:00,18,111.71,112.02,111.71,111.96,2334
20130901|2013-06-18 07:30,18,111.96,112.01,111.9,111.9,1423
20130901|2013-06-18 08:00,18,111.9,111.91,111.8,111.84,942
20130901|2013-06-18 08:30,18,111.84,111.88,111.76,111.77,617
20130901|2013-06-18 09:00,18,111.78,111.95,111.78,111.89,1797
20130901|2013-06-18 09:30,18,111.87,111.98,111.87,111.98,550
20130901|2013-06-18 10:00,18,111.98,112.08,111.95,111.99,962
20130901|2013-06-18 10:30,18,112.02,112.05,111.96,112.02,296
20130901|2013-06-18 11:00,18,112.01,112.02,111.96,111.96,226
20130901|2013-06-18 11:30,18,111.95,111.96,111.87,111.9,130
20130901|2013-06-18 12:00,18,111.96,111.96,111.96,111.96,1
20130901|2013-06-19 01:00,19,111.99,112.05,111.89,111.96,56
20130901|2013-06-19 01:30,19,111.96,112.08,111.91,112.05,242
20130901|2013-06-19 02:00,19,112.07,112.16,111.9,111.92,1705
20130901|2013-06-19 02:30,19,111.91,111.95,111.66,111.76,3575
20130901|2013-06-19 03:00,19,111.72,111.86,111.66,111.73,2666
20130901|2013-06-19 03:30,19,111.73,111.95,111.73,111.92,1160
20130901|2013-06-19 04:00,19,111.91,111.93,111.87,111.9,531
20130901|2013-06-19 04:30,19,111.88,111.9,111.78,111.83,774
20130901|2013-06-19 05:00,19,111.84,111.87,111.82,111.87,566
20130901|2013-06-19 05:30,19,111.88,112.02,111.86,111.97,2075
20130901|2013-06-19 06:00,19,111.97,112,111.92,111.99,713
20130901|2013-06-19 06:30,19,112,112.04,111.95,111.99,1378
20130901|2013-06-19 07:00,19,111.99,112.04,111.95,112.01,885
20130901|2013-06-19 07:30,19,112.01,112.18,111.97,112.07,2437
20130901|2013-06-19 08:00,19,112.07,112.27,112.07,112.2,1165
20130901|2013-06-19 08:30,19,112.2,112.27,112.09,112.18,1589
20130901|2013-06-19 09:00,19,112.18,112.23,112.15,112.18,959
20130901|2013-06-19 09:30,19,112.19,112.39,112.19,112.27,1792
20130901|2013-06-19 10:00,19,112.27,112.33,112.26,112.32,2032
20130901|2013-06-19 10:30,19,112.31,112.31,112.26,112.27,868
20130901|2013-06-19 11:00,19,112.27,112.3,112.25,112.27,243
20130901|2013-06-19 11:30,19,112.26,112.35,112.22,112.33,398
20130901|2013-06-19 12:00,19,112.37,112.37,112.37,112.37,1
20130901|2013-06-20 01:00,20,111.49,111.49,110.72,110.9,2533
20130901|2013-06-20 01:30,20,110.91,111.08,110.69,111.06,1699
20130901|2013-06-20 02:00,20,111.04,111.41,111,111.14,4105
20130901|2013-06-20 02:30,20,111.13,111.29,111.07,111.23,2064
20130901|2013-06-20 03:00,20,111.23,111.24,110.78,110.81,4420
20130901|2013-06-20 03:30,20,110.81,110.9,110.36,110.58,7066
20130901|2013-06-20 04:00,20,110.59,110.61,110.27,110.48,2455
20130901|2013-06-20 04:30,20,110.48,110.6,109.92,110.09,4699
20130901|2013-06-20 05:00,20,110.08,110.2,109.84,110.16,5303
20130901|2013-06-20 05:30,20,110.16,110.54,110.09,110.54,3037
20130901|2013-06-20 06:00,20,110.52,110.66,110.25,110.38,3335
20130901|2013-06-20 06:30,20,110.41,110.45,110.27,110.31,1675
20130901|2013-06-20 07:00,20,110.32,110.33,110.06,110.1,2635
20130901|2013-06-20 07:30,20,110.09,110.37,110.09,110.2,2199
20130901|2013-06-20 08:00,20,110.16,110.37,109.97,110.03,2236
20130901|2013-06-20 08:30,20,110.03,110.15,109.98,110.06,2362
20130901|2013-06-20 09:00,20,110.06,110.07,109.81,109.83,2609
20130901|2013-06-20 09:30,20,109.83,109.89,109.55,109.58,4119
20130901|2013-06-20 10:00,20,109.58,109.78,109.41,109.72,3268
20130901|2013-06-20 10:30,20,109.73,109.75,109.55,109.75,788
20130901|2013-06-20 11:00,20,109.74,109.79,109.61,109.77,360
20130901|2013-06-20 11:30,20,109.77,109.84,109.7,109.72,399
20130901|2013-06-21 01:00,21,109.41,109.7,109.41,109.65,723
20130901|2013-06-21 01:30,21,109.64,109.9,109.15,109.25,1737
20130901|2013-06-21 02:00,21,109.26,109.69,109.23,109.69,2992
20130901|2013-06-21 02:30,21,109.68,110.14,109.68,110.13,4106
20130901|2013-06-21 03:00,21,110.14,110.21,109.73,109.73,4204
20130901|2013-06-21 03:30,21,109.74,109.8,109.57,109.67,2726
20130901|2013-06-21 04:00,21,109.71,110.01,109.68,109.98,2361
20130901|2013-06-21 04:30,21,109.97,110.13,109.95,109.96,2140
20130901|2013-06-21 05:00,21,109.94,110.1,109.87,110.01,1906
20130901|2013-06-21 05:30,21,110.02,110.08,109.96,110.03,1239
20130901|2013-06-21 06:00,21,110.03,110.14,109.97,110.08,1101
20130901|2013-06-21 06:30,21,110.08,110.08,109.83,109.86,1193
20130901|2013-06-21 07:00,21,109.85,109.85,109.69,109.75,1107
20130901|2013-06-21 07:30,21,109.75,109.76,109.64,109.67,2165
20130901|2013-06-21 08:00,21,109.65,109.7,109.46,109.49,2887
20130901|2013-06-21 08:30,21,109.5,109.59,109.22,109.48,3160
20130901|2013-06-21 09:00,21,109.46,109.55,109.31,109.32,1773
20130901|2013-06-21 09:30,21,109.33,109.48,109.33,109.4,1317
20130901|2013-06-21 10:00,21,109.4,109.44,109.14,109.2,1646
20130901|2013-06-21 10:30,21,109.22,109.23,108.93,109,969
20130901|2013-06-21 11:00,21,109,109.11,109,109.07,600
20130901|2013-06-21 11:30,21,109.1,109.2,109.01,109.2,280
20130901|2013-06-24 01:00,24,108.88,108.95,108.33,108.33,1832
20130901|2013-06-24 01:30,24,108.32,108.37,107.99,108.28,1624
20130901|2013-06-24 02:00,24,108.27,108.71,108.2,108.38,3200
20130901|2013-06-24 02:30,24,108.39,108.55,108.32,108.53,2300
20130901|2013-06-24 03:00,24,108.53,108.74,108.39,108.4,3153
20130901|2013-06-24 03:30,24,108.4,108.58,108.19,108.55,4208
20130901|2013-06-24 04:00,24,108.55,108.55,108.33,108.54,1415
20130901|2013-06-24 04:30,24,108.52,108.6,108.36,108.37,923
20130901|2013-06-24 05:00,24,108.36,108.55,108.3,108.4,1237
20130901|2013-06-24 05:30,24,108.41,108.45,108.27,108.34,762
20130901|2013-06-24 06:00,24,108.35,108.35,108.02,108.09,1400
20130901|2013-06-24 06:30,24,108.1,108.1,107.38,107.53,4932
20130901|2013-06-24 07:00,24,107.53,107.55,107.3,107.52,3722
20130901|2013-06-24 07:30,24,107.48,108.15,107.29,108.03,4336
20130901|2013-06-24 08:00,24,108.02,108.02,107.64,107.8,2961
20130901|2013-06-24 08:30,24,107.79,107.99,107.76,107.88,2574
20130901|2013-06-24 09:00,24,107.88,107.95,107.5,107.58,3029
20130901|2013-06-24 09:30,24,107.54,107.58,107.21,107.3,4276
20130901|2013-06-24 10:00,24,107.29,107.52,107.25,107.44,3334
20130901|2013-06-24 10:30,24,107.44,107.55,107.2,107.22,1595
20130901|2013-06-24 11:00,24,107.22,107.25,106.84,107.01,799
20130901|2013-06-24 11:30,24,107.02,107.13,106.87,106.89,172
20130901|2013-06-24 12:00,24,106.87,106.87,106.87,106.87,3
20130901|2013-06-25 01:00,25,107.15,107.51,107.15,107.39,1493
20130901|2013-06-25 01:30,25,107.43,108.19,107.43,108.06,3739
20130901|2013-06-25 02:00,25,108.06,108.1,107.8,108.06,2437
20130901|2013-06-25 02:30,25,108.05,108.17,107.98,108.04,2571
20130901|2013-06-25 03:00,25,108.06,108.27,107.92,108.23,3620
20130901|2013-06-25 03:30,25,108.24,108.44,108.04,108.06,4379
20130901|2013-06-25 04:00,25,108.08,108.11,107.56,107.62,3128
20130901|2013-06-25 04:30,25,107.62,107.74,107.42,107.47,2429
20130901|2013-06-25 05:00,25,107.45,107.46,107.01,107.07,3399
20130901|2013-06-25 05:30,25,107.08,107.35,107.08,107.28,2304
20130901|2013-06-25 06:00,25,107.27,107.3,107.08,107.08,1233
20130901|2013-06-25 06:30,25,107.08,107.08,106.7,106.92,2821
20130901|2013-06-25 07:00,25,106.95,107.49,106.95,107.17,3048
20130901|2013-06-25 07:30,25,107.21,107.29,106.89,106.89,1521
20130901|2013-06-25 08:00,25,106.88,106.94,106.62,106.66,3313
20130901|2013-06-25 08:30,25,106.67,106.9,106.62,106.88,1866
20130901|2013-06-25 09:00,25,106.89,106.89,106.61,106.82,2434
20130901|2013-06-25 09:30,25,106.83,107.12,106.78,106.96,2126
20130901|2013-06-25 10:00,25,106.95,106.96,106.73,106.83,1726
20130901|2013-06-25 10:30,25,106.85,106.98,106.82,106.98,701
20130901|2013-06-25 11:00,25,106.95,106.96,106.83,106.88,143
20130901|2013-06-25 11:30,25,106.87,106.94,106.85,106.94,71
20130901|2013-06-26 01:00,26,106.8,107.18,106.49,107.18,736
20130901|2013-06-26 01:30,26,107.13,107.13,106.39,106.78,1584
20130901|2013-06-26 02:00,26,106.78,107.3,106.78,107.28,2239
20130901|2013-06-26 02:30,26,107.26,107.61,107.15,107.58,4336
20130901|2013-06-26 03:00,26,107.59,107.71,107.31,107.64,3338
20130901|2013-06-26 03:30,26,107.65,108.01,107.59,107.78,3919
20130901|2013-06-26 04:00,26,107.78,107.97,107.71,107.75,4000
20130901|2013-06-26 04:30,26,107.77,107.86,107.63,107.76,2760
20130901|2013-06-26 05:00,26,107.76,108.21,107.76,108.04,2571
20130901|2013-06-26 05:30,26,108.03,108.03,107.8,107.82,1011
20130901|2013-06-26 06:00,26,107.81,107.96,107.73,107.93,1013
20130901|2013-06-26 06:30,26,107.92,107.96,107.78,107.95,723
20130901|2013-06-26 07:00,26,107.95,107.97,107.78,107.78,662
20130901|2013-06-26 07:30,26,107.81,108.1,107.8,108.07,2153
20130901|2013-06-26 08:00,26,108.06,108.13,108.01,108.11,1256
20130901|2013-06-26 08:30,26,108.08,108.35,107.85,108.2,2540
20130901|2013-06-26 09:00,26,108.2,108.32,108.15,108.21,1352
20130901|2013-06-26 09:30,26,108.2,108.36,108.11,108.32,1394
20130901|2013-06-26 10:00,26,108.33,108.41,108.26,108.35,1761
20130901|2013-06-26 10:30,26,108.34,108.44,108.32,108.33,1340
20130901|2013-06-26 11:00,26,108.34,108.39,108.29,108.35,396
20130901|2013-06-26 11:30,26,108.39,108.43,108.34,108.4,209
20130901|2013-06-26 12:00,26,108.35,108.35,108.35,108.35,4
20130901|2013-06-27 01:00,27,108.59,108.87,108.36,108.79,1319
20130901|2013-06-27 01:30,27,108.79,109.25,108.76,109.13,2926
20130901|2013-06-27 02:00,27,109.13,109.4,108.93,109.26,3577
20130901|2013-06-27 02:30,27,109.26,109.27,109.03,109.13,2639
20130901|2013-06-27 03:00,27,109.14,109.33,109.09,109.13,2464
20130901|2013-06-27 03:30,27,109.13,109.39,109.02,109.04,11282
20130901|2013-06-27 04:00,27,109.04,109.48,109.03,109.45,4656
20130901|2013-06-27 04:30,27,109.46,109.72,109.43,109.45,4184
20130901|2013-06-27 05:00,27,109.44,109.69,109.43,109.48,2616
20130901|2013-06-27 05:30,27,109.47,109.52,109.29,109.46,1772
20130901|2013-06-27 06:00,27,109.48,109.66,109.44,109.64,921
20130901|2013-06-27 06:30,27,109.64,109.73,109.62,109.66,2259
20130901|2013-06-27 07:00,27,109.66,109.66,109.56,109.59,1126
20130901|2013-06-27 07:30,27,109.59,109.71,109.55,109.58,1124
20130901|2013-06-27 08:00,27,109.59,109.75,109.59,109.67,1372
20130901|2013-06-27 08:30,27,109.69,109.94,109.69,109.91,2096
20130901|2013-06-27 09:00,27,109.91,109.95,109.72,109.74,2715
20130901|2013-06-27 09:30,27,109.75,109.76,109.36,109.4,3124
20130901|2013-06-27 10:00,27,109.4,109.49,109.38,109.47,1709
20130901|2013-06-27 10:30,27,109.47,109.49,109.4,109.47,477
20130901|2013-06-27 11:00,27,109.47,109.52,109.44,109.51,445
20130901|2013-06-27 11:30,27,109.52,109.59,109.5,109.59,193
20130901|2013-06-27 12:00,27,109.59,109.59,109.59,109.59,1
20130901|2013-06-28 01:00,28,109.7,109.93,109.66,109.87,239
20130901|2013-06-28 01:30,28,109.88,110.3,109.86,110.29,2355
20130901|2013-06-28 02:00,28,110.29,110.54,110.24,110.35,7177
20130901|2013-06-28 02:30,28,110.34,110.35,110,110.06,3199
20130901|2013-06-28 03:00,28,110.06,110.12,109.8,109.88,2528
20130901|2013-06-28 03:30,28,109.87,109.87,109.58,109.7,1991
20130901|2013-06-28 04:00,28,109.72,109.9,109.42,109.53,2779
20130901|2013-06-28 04:30,28,109.52,109.75,109.48,109.67,1062
20130901|2013-06-28 05:00,28,109.67,109.72,109.52,109.67,898
20130901|2013-06-28 05:30,28,109.66,109.91,109.6,109.87,1325
20130901|2013-06-28 06:00,28,109.87,109.88,109.65,109.86,1077
20130901|2013-06-28 06:30,28,109.86,109.9,109.71,109.82,552
20130901|2013-06-28 07:00,28,109.85,109.86,109.3,109.44,2209
20130901|2013-06-28 07:30,28,109.43,109.45,109.32,109.38,946
20130901|2013-06-28 08:00,28,109.38,109.39,109.09,109.14,2961
20130901|2013-06-28 08:30,28,109.14,109.57,109.14,109.29,3014
20130901|2013-06-28 09:00,28,109.29,109.52,109.25,109.5,1304
20130901|2013-06-28 09:30,28,109.47,109.64,109.39,109.61,1373
20130901|2013-06-28 10:00,28,109.62,109.69,109.53,109.56,1522
20130901|2013-06-28 10:30,28,109.55,109.59,109.5,109.55,398
20130901|2013-06-28 11:00,28,109.55,109.57,109.45,109.45,319
20130901|2013-06-28 11:30,28,109.47,109.54,109.47,109.48,104
20130901|2013-07-01 01:00,1,109.88,109.88,109.47,109.52,254
20130901|2013-07-01 01:30,1,109.52,109.63,109.47,109.63,227
20130901|2013-07-01 02:00,1,109.64,110.27,109.63,110.2,1590
20130901|2013-07-01 02:30,1,110.21,110.23,110.03,110.14,2713
20130901|2013-07-01 03:00,1,110.14,110.16,109.9,110.05,1560
20130901|2013-07-01 03:30,1,110.05,110.12,109.58,109.65,1635
20130901|2013-07-01 04:00,1,109.66,109.82,109.59,109.8,1547
20130901|2013-07-01 04:30,1,109.8,110.05,109.72,109.94,1230
20130901|2013-07-01 05:00,1,109.94,110.04,109.94,109.95,637
20130901|2013-07-01 05:30,1,109.94,110.05,109.75,109.88,943
20130901|2013-07-01 06:00,1,109.87,110.05,109.85,110.04,828
20130901|2013-07-01 06:30,1,110.04,110.05,109.87,109.93,1011
20130901|2013-07-01 07:00,1,109.95,110.05,109.95,109.96,615
20130901|2013-07-01 07:30,1,109.98,110.23,109.98,110.15,1173
20130901|2013-07-01 08:00,1,110.17,110.43,110.15,110.41,1545
20130901|2013-07-01 08:30,1,110.41,110.43,110.16,110.18,1003
20130901|2013-07-01 09:00,1,110.18,110.41,110.18,110.28,956
20130901|2013-07-01 09:30,1,110.29,110.32,110.16,110.22,778
20130901|2013-07-01 10:00,1,110.22,110.44,110.21,110.41,1326
20130901|2013-07-01 10:30,1,110.42,110.63,110.38,110.59,1229
20130901|2013-07-01 11:00,1,110.61,110.66,110.4,110.5,719
20130901|2013-07-01 11:30,1,110.45,110.55,110.45,110.55,26
20130901|2013-07-02 01:00,2,110.56,110.76,110.56,110.67,552
20130901|2013-07-02 01:30,2,110.65,110.99,110.61,110.82,1621
20130901|2013-07-02 02:00,2,110.82,110.82,110.5,110.55,1912
20130901|2013-07-02 02:30,2,110.55,110.8,110.51,110.73,2291
20130901|2013-07-02 03:00,2,110.7,110.76,110.6,110.66,1170
20130901|2013-07-02 03:30,2,110.66,110.73,110.55,110.57,1019
20130901|2013-07-02 04:00,2,110.57,110.86,110.55,110.78,1236
20130901|2013-07-02 04:30,2,110.78,110.78,110.58,110.69,745
20130901|2013-07-02 05:00,2,110.68,110.82,110.68,110.7,303
20130901|2013-07-02 05:30,2,110.71,110.86,110.64,110.83,838
20130901|2013-07-02 06:00,2,110.84,110.92,110.73,110.77,1171
20130901|2013-07-02 06:30,2,110.77,110.99,110.71,110.75,1631
20130901|2013-07-02 07:00,2,110.74,110.79,110.7,110.73,890
20130901|2013-07-02 07:30,2,110.73,110.79,110.7,110.73,615
20130901|2013-07-02 08:00,2,110.72,110.81,110.66,110.68,1127
20130901|2013-07-02 08:30,2,110.68,110.79,110.68,110.76,540
20130901|2013-07-02 09:00,2,110.76,110.81,110.71,110.77,630
20130901|2013-07-02 09:30,2,110.75,110.85,110.73,110.83,567
20130901|2013-07-02 10:00,2,110.82,110.85,110.72,110.83,1379
20130901|2013-07-02 10:30,2,110.83,110.84,110.37,110.41,1862
20130901|2013-07-02 11:00,2,110.4,110.5,110.21,110.21,796
20130901|2013-07-02 11:30,2,110.21,110.3,110.21,110.25,230
20130901|2013-07-03 01:00,3,110.15,110.3,109.71,109.78,1487
20130901|2013-07-03 01:30,3,109.71,109.95,109.66,109.71,2376
20130901|2013-07-03 02:00,3,109.7,109.71,109.14,109.3,6470
20130901|2013-07-03 02:30,3,109.33,109.58,109.11,109.37,6041
20130901|2013-07-03 03:00,3,109.39,109.68,109.29,109.55,3280
20130901|2013-07-03 03:30,3,109.54,109.84,109.54,109.79,2185
20130901|2013-07-03 04:00,3,109.79,109.98,109.73,109.75,2461
20130901|2013-07-03 04:30,3,109.74,109.89,109.53,109.79,1886
20130901|2013-07-03 05:00,3,109.78,109.82,109.52,109.57,2633
20130901|2013-07-03 05:30,3,109.58,109.66,109.36,109.37,1712
20130901|2013-07-03 06:00,3,109.36,109.49,109.35,109.44,949
20130901|2013-07-03 06:30,3,109.43,109.53,109.31,109.5,742
20130901|2013-07-03 07:00,3,109.49,109.75,109.49,109.72,868
20130901|2013-07-03 07:30,3,109.72,109.84,109.62,109.78,765
20130901|2013-07-03 08:00,3,109.8,109.8,109.39,109.43,1323
20130901|2013-07-03 08:30,3,109.42,109.55,109.39,109.51,1182
20130901|2013-07-03 09:00,3,109.51,109.71,109.44,109.69,1967
20130901|2013-07-03 09:30,3,109.65,109.95,109.6,109.77,2892
20130901|2013-07-03 10:00,3,109.77,109.8,109.67,109.73,1735
20130901|2013-07-03 10:30,3,109.73,109.92,109.71,109.84,699
20130901|2013-07-03 11:00,3,109.89,109.95,109.8,109.91,413
20130901|2013-07-03 11:30,3,109.92,109.97,109.75,109.75,176
20130901|2013-07-03 12:00,3,109.69,109.69,109.69,109.69,2
20130901|2013-07-04 01:00,4,109.99,110.15,109.9,110.08,690
20130901|2013-07-04 01:30,4,110.05,110.2,109.8,110.08,805
20130901|2013-07-04 02:00,4,110.05,110.06,109.75,109.9,1399
20130901|2013-07-04 02:30,4,109.91,110.02,109.85,109.9,842
20130901|2013-07-04 03:00,4,109.89,109.94,109.44,109.56,2504
20130901|2013-07-04 03:30,4,109.54,109.55,109.23,109.4,3781
20130901|2013-07-04 04:00,4,109.4,109.45,109.24,109.4,1838
20130901|2013-07-04 04:30,4,109.42,109.69,109.41,109.5,1810
20130901|2013-07-04 05:00,4,109.52,109.56,109.33,109.4,1128
20130901|2013-07-04 05:30,4,109.41,109.43,109.28,109.39,832
20130901|2013-07-04 06:00,4,109.38,109.42,109.27,109.41,919
20130901|2013-07-04 06:30,4,109.41,109.57,109.41,109.54,760
20130901|2013-07-04 07:00,4,109.54,109.66,109.5,109.64,1053
20130901|2013-07-04 07:30,4,109.63,111.03,109.6,110.97,8484
20130901|2013-07-04 08:00,4,110.97,111.43,110.75,110.93,7622
20130901|2013-07-04 08:30,4,110.94,111,110.61,110.65,2797
20130901|2013-07-04 09:00,4,110.65,110.67,110.25,110.29,2723
20130901|2013-07-04 09:30,4,110.3,110.63,110.25,110.61,2277
20130901|2013-07-04 10:00,4,110.58,110.65,110.36,110.65,1497
20130901|2013-07-04 10:30,4,110.64,110.85,110.64,110.82,527
20130901|2013-07-04 11:00,4,110.81,110.95,110.8,110.85,339
20130901|2013-07-04 11:30,4,110.85,110.99,110.85,110.97,121
20130901|2013-07-05 01:00,5,111,111.2,110.75,111.19,677
20130901|2013-07-05 01:30,5,111.19,111.24,111.03,111.11,939
20130901|2013-07-05 02:00,5,111.08,111.37,111,111.15,2113
20130901|2013-07-05 02:30,5,111.14,111.2,111,111.12,1572
20130901|2013-07-05 03:00,5,111.12,111.12,110.82,110.99,1543
20130901|2013-07-05 03:30,5,110.99,111.06,110.89,111.05,1028
20130901|2013-07-05 04:00,5,111.06,111.08,110.92,111.06,1362
20130901|2013-07-05 04:30,5,111.07,111.11,110.92,110.92,1340
20130901|2013-07-05 05:00,5,110.92,111.04,110.8,110.88,1417
20130901|2013-07-05 05:30,5,110.87,111,110.84,110.96,849
20130901|2013-07-05 06:00,5,110.96,111.06,110.91,111.04,770
20130901|2013-07-05 06:30,5,111.05,111.07,110.9,110.95,422
20130901|2013-07-05 07:00,5,110.94,111,110.85,110.94,676
20130901|2013-07-05 07:30,5,110.95,111.01,110.4,110.68,3718
20130901|2013-07-05 08:00,5,110.66,110.76,110.28,110.73,3016
20130901|2013-07-05 08:30,5,110.74,110.89,110.64,110.77,1411
20130901|2013-07-05 09:00,5,110.77,111,110.69,110.7,2179
20130901|2013-07-05 09:30,5,110.7,110.76,110.62,110.64,1097
20130901|2013-07-05 10:00,5,110.63,110.65,110.45,110.53,1602
20130901|2013-07-05 10:30,5,110.54,110.6,110.45,110.59,278
20130901|2013-07-05 11:00,5,110.6,110.67,110.57,110.67,186
20130901|2013-07-05 11:30,5,110.67,110.67,110.54,110.58,319
20130901|2013-07-05 12:00,5,110.58,110.58,110.58,110.58,1
20130901|2013-07-08 01:00,8,110.57,110.98,110.57,110.79,574
20130901|2013-07-08 01:30,8,110.82,110.9,110.7,110.87,322
20130901|2013-07-08 02:00,8,110.85,110.98,110.6,110.97,1659
20130901|2013-07-08 02:30,8,110.97,111.18,110.94,111.12,1682
20130901|2013-07-08 03:00,8,111.11,111.14,110.88,110.93,1834
20130901|2013-07-08 03:30,8,110.95,111.05,110.91,110.98,829
20130901|2013-07-08 04:00,8,110.98,111,110.85,110.95,893
20130901|2013-07-08 04:30,8,110.97,110.97,110.83,110.88,880
20130901|2013-07-08 05:00,8,110.88,110.95,110.78,110.93,620
20130901|2013-07-08 05:30,8,110.95,110.95,110.9,110.93,399
20130901|2013-07-08 06:00,8,110.94,110.95,110.89,110.92,181
20130901|2013-07-08 06:30,8,110.91,111.05,110.86,110.96,401
20130901|2013-07-08 07:00,8,110.98,111.09,110.97,111.02,1222
20130901|2013-07-08 07:30,8,111.01,111.07,110.93,111,1994
20130901|2013-07-08 08:00,8,111.01,111.03,110.83,110.89,1419
20130901|2013-07-08 08:30,8,110.87,111.23,110.87,111.16,1774
20130901|2013-07-08 09:00,8,111.16,111.27,111.11,111.16,1847
20130901|2013-07-08 09:30,8,111.14,111.16,110.77,110.93,2900
20130901|2013-07-08 10:00,8,110.94,111.06,110.9,110.97,1126
20130901|2013-07-08 10:30,8,110.97,111.01,110.93,110.97,352
20130901|2013-07-08 11:00,8,110.97,110.98,110.91,110.91,152
20130901|2013-07-08 11:30,8,110.91,110.97,110.91,110.95,83
20130901|2013-07-09 01:00,9,111.09,111.21,111.01,111.15,295
20130901|2013-07-09 01:30,9,111.14,111.16,111.04,111.08,159
20130901|2013-07-09 02:00,9,111.1,111.43,111.1,111.35,3183
20130901|2013-07-09 02:30,9,111.35,111.38,111.23,111.25,1149
20130901|2013-07-09 03:00,9,111.26,111.37,111.21,111.21,1128
20130901|2013-07-09 03:30,9,111.21,111.28,111.15,111.21,974
20130901|2013-07-09 04:00,9,111.19,111.21,111.11,111.11,1032
20130901|2013-07-09 04:30,9,111.11,111.15,110.95,110.96,1865
20130901|2013-07-09 05:00,9,110.96,111,110.81,110.97,1617
20130901|2013-07-09 05:30,9,110.96,111.05,110.87,111.02,1315
20130901|2013-07-09 06:00,9,111.02,111.04,110.91,110.98,708
20130901|2013-07-09 06:30,9,110.97,110.99,110.92,110.93,716
20130901|2013-07-09 07:00,9,110.92,111.09,110.92,111.07,1962
20130901|2013-07-09 07:30,9,111.07,111.18,111.06,111.11,1296
20130901|2013-07-09 08:00,9,111.13,111.19,111.02,111.11,1208
20130901|2013-07-09 08:30,9,111.1,111.11,110.92,110.95,1643
20130901|2013-07-09 09:00,9,110.94,110.96,110.8,110.87,2717
20130901|2013-07-09 09:30,9,110.88,111.05,110.83,110.9,2295
20130901|2013-07-09 10:00,9,110.9,111,110.81,110.83,2031
20130901|2013-07-09 10:30,9,110.81,110.81,110.64,110.71,1222
20130901|2013-07-09 11:00,9,110.71,110.71,110.67,110.68,170
20130901|2013-07-09 11:30,9,110.69,110.75,110.57,110.57,220
20130901|2013-07-09 12:00,9,110.57,110.57,110.57,110.57,1
20130901|2013-07-10 01:00,10,110.39,110.39,109.89,110.3,2521
20130901|2013-07-10 01:30,10,110.3,110.3,110.15,110.28,2327
20130901|2013-07-10 02:00,10,110.27,110.53,110.24,110.32,3751
20130901|2013-07-10 02:30,10,110.3,110.62,110.3,110.55,1839
20130901|2013-07-10 03:00,10,110.56,110.6,110.41,110.52,1327
20130901|2013-07-10 03:30,10,110.55,110.56,110.31,110.38,2185
20130901|2013-07-10 04:00,10,110.35,110.53,110.33,110.43,1136
20130901|2013-07-10 04:30,10,110.43,110.44,110.1,110.17,2871
20130901|2013-07-10 05:00,10,110.17,110.36,110.17,110.3,1370
20130901|2013-07-10 05:30,10,110.32,110.39,110.25,110.25,896
20130901|2013-07-10 06:00,10,110.26,110.28,110.07,110.16,1452
20130901|2013-07-10 06:30,10,110.16,110.34,110.12,110.3,997
20130901|2013-07-10 07:00,10,110.28,110.43,110.23,110.36,1326
20130901|2013-07-10 07:30,10,110.37,110.4,110.19,110.25,1069
20130901|2013-07-10 08:00,10,110.26,110.33,110.13,110.32,884
20130901|2013-07-10 08:30,10,110.33,110.42,110.22,110.31,1220
20130901|2013-07-10 09:00,10,110.34,110.38,110.27,110.37,713
20130901|2013-07-10 09:30,10,110.38,110.47,110.36,110.39,1332
20130901|2013-07-10 10:00,10,110.39,110.57,110.39,110.55,1433
20130901|2013-07-10 10:30,10,110.55,110.57,110.41,110.43,428
20130901|2013-07-10 11:00,10,110.43,110.57,110.41,110.54,270
20130901|2013-07-10 11:30,10,110.53,110.53,110.47,110.48,76
20130901|2013-07-10 12:00,10,110.49,110.49,110.49,110.49,1
20130901|2013-07-11 01:00,11,111.1,111.35,110.9,111.12,1750
20130901|2013-07-11 01:30,11,111.14,111.19,111.01,111.06,1213
20130901|2013-07-11 02:00,11,111.05,111.14,110.82,110.85,2178
20130901|2013-07-11 02:30,11,110.84,110.98,110.66,110.91,2280
20130901|2013-07-11 03:00,11,110.91,110.93,110.71,110.75,3065
20130901|2013-07-11 03:30,11,110.75,110.79,110.42,110.63,7171
20130901|2013-07-11 04:00,11,110.61,110.69,110.2,110.29,4908
20130901|2013-07-11 04:30,11,110.28,110.32,110.16,110.2,2260
20130901|2013-07-11 05:00,11,110.19,110.21,109.92,110.01,1908
20130901|2013-07-11 05:30,11,110.03,110.23,110.03,110.2,1224
20130901|2013-07-11 06:00,11,110.21,110.28,110.15,110.27,1087
20130901|2013-07-11 06:30,11,110.27,110.28,110.05,110.11,1184
20130901|2013-07-11 07:00,11,110.13,110.2,110,110.04,1389
20130901|2013-07-11 07:30,11,110.05,110.15,109.54,109.81,5574
20130901|2013-07-11 08:00,11,109.81,109.98,109.8,109.98,2188
20130901|2013-07-11 08:30,11,109.97,109.98,109.75,109.96,1747
20130901|2013-07-11 09:00,11,109.97,110.17,109.93,109.99,2694
20130901|2013-07-11 09:30,11,109.98,110.13,109.92,110.08,1267
20130901|2013-07-11 10:00,11,110.08,110.21,109.96,110.19,2229
20130901|2013-07-11 10:30,11,110.19,110.34,110.17,110.33,1273
20130901|2013-07-11 11:00,11,110.33,110.33,110.2,110.2,178
20130901|2013-07-11 11:30,11,110.19,110.3,110.14,110.23,204
20130901|2013-07-11 12:00,11,110.28,110.28,110.28,110.28,5
20130901|2013-07-12 01:00,12,110.44,111,110.34,110.54,582
20130901|2013-07-12 01:30,12,110.52,110.54,110.42,110.42,295
20130901|2013-07-12 02:00,12,110.4,110.58,110.31,110.48,1405
20130901|2013-07-12 02:30,12,110.47,110.55,110.43,110.44,1815
20130901|2013-07-12 03:00,12,110.45,110.61,110.45,110.52,1319
20130901|2013-07-12 03:30,12,110.52,110.71,110.48,110.56,1943
20130901|2013-07-12 04:00,12,110.56,110.62,110.43,110.57,1052
20130901|2013-07-12 04:30,12,110.58,110.58,110.36,110.4,1278
20130901|2013-07-12 05:00,12,110.43,110.49,110.38,110.49,995
20130901|2013-07-12 05:30,12,110.5,110.51,110.21,110.27,1433
20130901|2013-07-12 06:00,12,110.27,110.27,110.03,110.2,2775
20130901|2013-07-12 06:30,12,110.17,110.23,110.13,110.23,633
20130901|2013-07-12 07:00,12,110.22,110.26,110.11,110.22,898
20130901|2013-07-12 07:30,12,110.21,110.21,109.95,109.98,2400
20130901|2013-07-12 08:00,12,109.98,109.98,109.5,109.75,3556
20130901|2013-07-12 08:30,12,109.75,110.15,109.69,110.04,3715
20130901|2013-07-12 09:00,12,110.05,110.33,110.02,110.07,2583
20130901|2013-07-12 09:30,12,110.09,110.34,110.09,110.23,1487
20130901|2013-07-12 10:00,12,110.23,110.26,110.11,110.17,1268
20130901|2013-07-12 10:30,12,110.17,110.24,110.14,110.2,469
20130901|2013-07-12 11:00,12,110.21,110.21,110.05,110.05,177
20130901|2013-07-12 11:30,12,110.06,110.11,110.06,110.06,92
20130901|2013-07-15 01:00,15,110.29,110.33,109.85,109.87,229
20130901|2013-07-15 01:30,15,109.85,110.01,109.85,109.99,277
20130901|2013-07-15 02:00,15,110.01,110.26,109.98,110.14,766
20130901|2013-07-15 02:30,15,110.13,110.41,110.1,110.4,678
20130901|2013-07-15 03:00,15,110.39,110.46,110.28,110.35,1224
20130901|2013-07-15 03:30,15,110.35,110.41,110.25,110.28,765
20130901|2013-07-15 04:00,15,110.3,110.32,110.25,110.26,647
20130901|2013-07-15 04:30,15,110.24,110.3,110.13,110.13,827
20130901|2013-07-15 05:00,15,110.14,110.2,110.08,110.19,732
20130901|2013-07-15 05:30,15,110.19,110.25,110.13,110.15,589
20130901|2013-07-15 06:00,15,110.13,110.22,110.1,110.17,338
20130901|2013-07-15 06:30,15,110.18,110.18,110.05,110.08,670
20130901|2013-07-15 07:00,15,110.09,110.17,110.06,110.14,594
20130901|2013-07-15 07:30,15,110.15,110.18,110.08,110.11,706
20130901|2013-07-15 08:00,15,110.11,110.23,110.11,110.17,1001
20130901|2013-07-15 08:30,15,110.19,110.3,110.15,110.23,1528
20130901|2013-07-15 09:00,15,110.24,110.3,110.21,110.28,1419
20130901|2013-07-15 09:30,15,110.29,110.37,110.23,110.34,1282
20130901|2013-07-15 10:00,15,110.35,110.42,110.32,110.36,1000
20130901|2013-07-15 10:30,15,110.37,110.39,110.31,110.32,425
20130901|2013-07-15 11:00,15,110.32,110.35,110.32,110.34,91
20130901|2013-07-15 11:30,15,110.35,110.37,110.33,110.37,50
20130901|2013-07-16 01:00,16,110.29,110.52,110.28,110.41,124
20130901|2013-07-16 01:30,16,110.42,110.5,110.4,110.48,184
20130901|2013-07-16 02:00,16,110.45,110.48,110.4,110.45,642
20130901|2013-07-16 02:30,16,110.45,110.5,110.33,110.34,993
20130901|2013-07-16 03:00,16,110.33,110.33,110.14,110.2,2058
20130901|2013-07-16 03:30,16,110.19,110.32,110.16,110.26,1109
20130901|2013-07-16 04:00,16,110.25,110.27,110.13,110.17,522
20130901|2013-07-16 04:30,16,110.19,110.28,110.14,110.26,832
20130901|2013-07-16 05:00,16,110.26,110.39,110.23,110.38,925
20130901|2013-07-16 05:30,16,110.38,110.44,110.28,110.42,1558
20130901|2013-07-16 06:00,16,110.42,110.43,110.31,110.33,502
20130901|2013-07-16 06:30,16,110.34,110.35,110.28,110.35,528
20130901|2013-07-16 07:00,16,110.35,110.4,110.32,110.34,669
20130901|2013-07-16 07:30,16,110.35,110.4,110.3,110.35,693
20130901|2013-07-16 08:00,16,110.35,110.5,110.32,110.42,1403
20130901|2013-07-16 08:30,16,110.42,110.44,110.33,110.33,531
20130901|2013-07-16 09:00,16,110.33,110.44,110.28,110.34,902
20130901|2013-07-16 09:30,16,110.34,110.38,110.33,110.34,236
20130901|2013-07-16 10:00,16,110.34,110.36,110.29,110.33,1178
20130901|2013-07-16 10:30,16,110.33,110.4,110.32,110.38,539
20130901|2013-07-16 11:00,16,110.38,110.38,110.31,110.36,421
20130901|2013-07-16 11:30,16,110.33,110.43,110.33,110.42,127
20130901|2013-07-17 01:00,17,110.35,110.63,110.35,110.5,193
20130901|2013-07-17 01:30,17,110.49,110.49,110.39,110.49,248
20130901|2013-07-17 02:00,17,110.48,110.53,110.37,110.37,1232
20130901|2013-07-17 02:30,17,110.38,110.55,110.37,110.43,658
20130901|2013-07-17 03:00,17,110.42,110.48,110.13,110.18,1478
20130901|2013-07-17 03:30,17,110.19,110.34,110.16,110.3,1811
20130901|2013-07-17 04:00,17,110.29,110.3,110.2,110.23,944
20130901|2013-07-17 04:30,17,110.23,110.28,110.15,110.18,761
20130901|2013-07-17 05:00,17,110.19,110.2,110.11,110.19,665
20130901|2013-07-17 05:30,17,110.19,110.25,110.09,110.18,926
20130901|2013-07-17 06:00,17,110.18,110.28,110.15,110.2,1009
20130901|2013-07-17 06:30,17,110.18,110.21,110.05,110.07,1091
20130901|2013-07-17 07:00,17,110.07,110.15,110.04,110.13,1405
20130901|2013-07-17 07:30,17,110.12,110.4,110.12,110.28,2858
20130901|2013-07-17 08:00,17,110.26,110.48,110.25,110.43,992
20130901|2013-07-17 08:30,17,110.42,110.49,110.27,110.28,1572
20130901|2013-07-17 09:00,17,110.28,110.44,110.25,110.41,639
20130901|2013-07-17 09:30,17,110.4,110.46,110.27,110.29,1783
20130901|2013-07-17 10:00,17,110.29,110.29,110.18,110.19,1365
20130901|2013-07-17 10:30,17,110.19,110.24,110.12,110.15,926
20130901|2013-07-17 11:00,17,110.17,110.19,110.15,110.16,189
20130901|2013-07-17 11:30,17,110.18,110.24,110.18,110.24,104
20130901|2013-07-18 01:00,18,110.15,110.31,110.07,110.13,147
20130901|2013-07-18 01:30,18,110.15,110.22,110.15,110.2,167
20130901|2013-07-18 02:00,18,110.18,110.24,110.17,110.19,1053
20130901|2013-07-18 02:30,18,110.2,110.25,110.01,110.06,1177
20130901|2013-07-18 03:00,18,110.04,110.12,109.9,110.08,1949
20130901|2013-07-18 03:30,18,110.07,110.32,110.04,110.21,2550
20130901|2013-07-18 04:00,18,110.21,110.26,110,110.02,1983
20130901|2013-07-18 04:30,18,110.03,110.28,110.03,110.21,1065
20130901|2013-07-18 05:00,18,110.2,110.64,110.11,110.61,2465
20130901|2013-07-18 05:30,18,110.62,110.64,110.48,110.6,2608
20130901|2013-07-18 06:00,18,110.6,110.64,110.48,110.53,1824
20130901|2013-07-18 06:30,18,110.53,110.6,110.48,110.48,1354
20130901|2013-07-18 07:00,18,110.5,110.56,110.42,110.54,611
20130901|2013-07-18 07:30,18,110.51,110.59,110.48,110.53,238
20130901|2013-07-18 08:00,18,110.53,110.8,110.53,110.61,3184
20130901|2013-07-18 08:30,18,110.63,110.91,110.61,110.91,1993
20130901|2013-07-18 09:00,18,110.92,111.11,110.83,110.97,4369
20130901|2013-07-18 09:30,18,110.95,110.95,110.78,110.86,2417
20130901|2013-07-18 10:00,18,110.89,110.93,110.79,110.84,1116
20130901|2013-07-18 10:30,18,110.83,110.95,110.82,110.87,542
20130901|2013-07-18 11:00,18,110.89,110.95,110.87,110.93,393
20130901|2013-07-18 11:30,18,110.95,110.98,110.91,110.96,89
20130901|2013-07-19 01:00,19,110.96,111.06,110.86,110.99,255
20130901|2013-07-19 01:30,19,110.99,111.31,110.96,111.26,700
20130901|2013-07-19 02:00,19,111.26,111.28,111.12,111.14,1235
20130901|2013-07-19 02:30,19,111.14,111.29,111.07,111.19,1263
20130901|2013-07-19 03:00,19,111.21,111.27,111,111.01,1092
20130901|2013-07-19 03:30,19,110.99,111.03,110.84,110.96,1872
20130901|2013-07-19 04:00,19,110.98,111.05,110.89,110.99,1216
20130901|2013-07-19 04:30,19,110.98,111.17,110.97,111.12,1338
20130901|2013-07-19 05:00,19,111.12,111.15,111.06,111.12,630
20130901|2013-07-19 05:30,19,111.12,111.15,111.09,111.15,284
20130901|2013-07-19 06:00,19,111.14,111.25,111.14,111.2,682
20130901|2013-07-19 06:30,19,111.2,111.2,111.1,111.13,373
20130901|2013-07-19 07:00,19,111.13,111.13,111.01,111.02,791
20130901|2013-07-19 07:30,19,111.04,111.1,110.96,111.05,1486
20130901|2013-07-19 08:00,19,111.05,111.08,110.98,111.06,813
20130901|2013-07-19 08:30,19,111.07,111.11,111.05,111.07,518
20130901|2013-07-19 09:00,19,111.08,111.1,111.03,111.09,572
20130901|2013-07-19 09:30,19,111.09,111.12,111.03,111.08,761
20130901|2013-07-19 10:00,19,111.07,111.13,110.98,111,976
20130901|2013-07-19 10:30,19,111.02,111.11,111.02,111.08,245
20130901|2013-07-19 11:00,19,111.1,111.1,111.05,111.06,42
20130901|2013-07-19 11:30,19,111.05,111.09,111.03,111.09,35
20130901|2013-07-19 12:00,19,111.09,111.09,111.09,111.09,3
20130901|2013-07-22 01:00,22,111.17,111.21,111.01,111.06,298
20130901|2013-07-22 01:30,22,111.08,111.09,111.02,111.02,85
20130901|2013-07-22 02:00,22,111.04,111.35,111.02,111.32,998
20130901|2013-07-22 02:30,22,111.33,111.47,111.25,111.4,1883
20130901|2013-07-22 03:00,22,111.4,111.43,111.31,111.37,826
20130901|2013-07-22 03:30,22,111.34,111.37,111.29,111.34,859
20130901|2013-07-22 04:00,22,111.33,111.42,111.31,111.41,871
20130901|2013-07-22 04:30,22,111.42,111.47,111.4,111.43,734
20130901|2013-07-22 05:00,22,111.45,111.83,111.41,111.66,2446
20130901|2013-07-22 05:30,22,111.67,111.7,111.54,111.66,1209
20130901|2013-07-22 06:00,22,111.67,111.79,111.64,111.66,1099
20130901|2013-07-22 06:30,22,111.66,111.71,111.59,111.68,685
20130901|2013-07-22 07:00,22,111.69,111.7,111.55,111.68,862
20130901|2013-07-22 07:30,22,111.68,111.77,111.65,111.72,883
20130901|2013-07-22 08:00,22,111.68,111.88,111.66,111.88,1756
20130901|2013-07-22 08:30,22,111.86,111.95,111.68,111.68,2785
20130901|2013-07-22 09:00,22,111.7,111.82,111.68,111.74,657
20130901|2013-07-22 09:30,22,111.74,111.8,111.69,111.72,554
20130901|2013-07-22 10:00,22,111.72,111.83,111.67,111.82,915
20130901|2013-07-22 10:30,22,111.82,111.97,111.79,111.94,484
20130901|2013-07-22 11:00,22,111.91,111.97,111.89,111.95,73
20130901|2013-07-22 11:30,22,111.95,111.99,111.9,111.9,96
20130901|2013-07-22 12:00,22,111.88,111.88,111.88,111.88,1
20130901|2013-07-23 01:00,23,111.86,112.18,111.86,112.18,449
20130901|2013-07-23 01:30,23,112.18,112.19,112.07,112.11,679
20130901|2013-07-23 02:00,23,112.09,112.19,112.03,112.09,1202
20130901|2013-07-23 02:30,23,112.1,112.12,111.9,111.96,2849
20130901|2013-07-23 03:00,23,111.95,112.03,111.91,111.98,1279
20130901|2013-07-23 03:30,23,111.97,112.1,111.97,112.06,622
20130901|2013-07-23 04:00,23,112.06,112.06,111.94,111.96,920
20130901|2013-07-23 04:30,23,112,112.1,111.97,111.97,761
20130901|2013-07-23 05:00,23,111.97,112.02,111.77,111.78,787
20130901|2013-07-23 05:30,23,111.77,112,111.74,111.86,1780
20130901|2013-07-23 06:00,23,111.85,111.93,111.73,111.74,545
20130901|2013-07-23 06:30,23,111.73,111.8,111.72,111.78,384
20130901|2013-07-23 07:00,23,111.78,111.82,111.69,111.79,1272
20130901|2013-07-23 07:30,23,111.79,111.92,111.79,111.88,803
20130901|2013-07-23 08:00,23,111.87,111.88,111.79,111.82,552
20130901|2013-07-23 08:30,23,111.81,111.84,111.67,111.75,1699
20130901|2013-07-23 09:00,23,111.73,111.74,111.59,111.66,1347
20130901|2013-07-23 09:30,23,111.67,111.67,111.53,111.59,1765
20130901|2013-07-23 10:00,23,111.57,111.69,111.51,111.66,1820
20130901|2013-07-23 10:30,23,111.66,111.67,111.51,111.51,451
20130901|2013-07-23 11:00,23,111.52,111.6,111.44,111.55,283
20130901|2013-07-23 11:30,23,111.54,111.57,111.54,111.57,41
20130901|2013-07-23 12:00,23,111.54,111.54,111.54,111.54,1
20130901|2013-07-24 01:00,24,111.39,111.54,111.37,111.54,312
20130901|2013-07-24 01:30,24,111.54,111.72,111.54,111.61,600
20130901|2013-07-24 02:00,24,111.6,111.87,111.6,111.8,1434
20130901|2013-07-24 02:30,24,111.81,111.85,111.72,111.77,1245
20130901|2013-07-24 03:00,24,111.79,111.96,111.79,111.91,1814
20130901|2013-07-24 03:30,24,111.91,111.99,111.83,111.92,2036
20130901|2013-07-24 04:00,24,111.92,111.99,111.89,111.92,1727
20130901|2013-07-24 04:30,24,111.93,111.93,111.78,111.79,1798
20130901|2013-07-24 05:00,24,111.8,111.92,111.77,111.78,868
20130901|2013-07-24 05:30,24,111.78,111.89,111.77,111.82,625
20130901|2013-07-24 06:00,24,111.82,111.84,111.68,111.72,825
20130901|2013-07-24 06:30,24,111.7,111.83,111.65,111.74,669
20130901|2013-07-24 07:00,24,111.75,111.83,111.64,111.74,1371
20130901|2013-07-24 07:30,24,111.69,111.9,111.68,111.71,2055
20130901|2013-07-24 08:00,24,111.7,111.78,111.68,111.76,1633
20130901|2013-07-24 08:30,24,111.75,111.78,111.63,111.67,1209
20130901|2013-07-24 09:00,24,111.67,111.72,111.48,111.48,1623
20130901|2013-07-24 09:30,24,111.49,111.6,111.47,111.51,1220
20130901|2013-07-24 10:00,24,111.51,111.68,111.51,111.65,1417
20130901|2013-07-24 10:30,24,111.65,111.71,111.59,111.63,450
20130901|2013-07-24 11:00,24,111.64,111.65,111.62,111.63,160
20130901|2013-07-24 11:30,24,111.62,111.64,111.43,111.45,257
20130901|2013-07-24 12:00,24,111.42,111.42,111.42,111.42,1
20130901|2013-07-25 01:00,25,111.4,111.65,111.39,111.53,283
20130901|2013-07-25 01:30,25,111.52,111.65,111.52,111.63,72
20130901|2013-07-25 02:00,25,111.63,111.73,111.56,111.56,1063
20130901|2013-07-25 02:30,25,111.58,111.59,111.33,111.4,1581
20130901|2013-07-25 03:00,25,111.4,111.57,111.4,111.49,1252
20130901|2013-07-25 03:30,25,111.49,111.58,111.46,111.51,1060
20130901|2013-07-25 04:00,25,111.52,111.7,111.48,111.48,1988
20130901|2013-07-25 04:30,25,111.49,111.64,111.49,111.6,686
20130901|2013-07-25 05:00,25,111.62,111.62,111.44,111.5,601
20130901|2013-07-25 05:30,25,111.49,111.53,111.44,111.47,551
20130901|2013-07-25 06:00,25,111.45,111.52,111.39,111.5,477
20130901|2013-07-25 06:30,25,111.49,111.5,111.41,111.46,699
20130901|2013-07-25 07:00,25,111.47,111.55,111.36,111.54,1163
20130901|2013-07-25 07:30,25,111.53,111.53,111.41,111.42,831
20130901|2013-07-25 08:00,25,111.44,111.48,111.43,111.47,317
20130901|2013-07-25 08:30,25,111.45,111.52,111.41,111.5,1409
20130901|2013-07-25 09:00,25,111.5,111.54,111.38,111.4,1319
20130901|2013-07-25 09:30,25,111.41,111.47,111.37,111.45,1054
20130901|2013-07-25 10:00,25,111.43,111.46,111.41,111.43,925
20130901|2013-07-25 10:30,25,111.42,111.44,111.38,111.38,698
20130901|2013-07-25 11:00,25,111.38,111.42,111.33,111.33,306
20130901|2013-07-25 11:30,25,111.36,111.46,111.36,111.43,174
20130901|2013-07-26 01:00,26,111.51,111.52,111.26,111.3,213
20130901|2013-07-26 01:30,26,111.32,111.37,111.18,111.31,382
20130901|2013-07-26 02:00,26,111.31,111.31,111.12,111.23,1155
20130901|2013-07-26 02:30,26,111.22,111.23,111.04,111.1,2050
20130901|2013-07-26 03:00,26,111.1,111.22,111.05,111.14,1522
20130901|2013-07-26 03:30,26,111.14,111.24,111.12,111.23,1147
20130901|2013-07-26 04:00,26,111.23,111.41,111.16,111.17,1744
20130901|2013-07-26 04:30,26,111.17,111.33,111.12,111.32,1288
20130901|2013-07-26 05:00,26,111.32,111.42,111.3,111.37,1767
20130901|2013-07-26 05:30,26,111.38,111.43,111.25,111.28,1325
20130901|2013-07-26 06:00,26,111.3,111.32,111.27,111.29,250
20130901|2013-07-26 06:30,26,111.27,111.33,111.19,111.2,465
20130901|2013-07-26 07:00,26,111.19,111.25,111.14,111.22,545
20130901|2013-07-26 07:30,26,111.22,111.25,111.12,111.23,647
20130901|2013-07-26 08:00,26,111.23,111.42,111.23,111.38,1206
20130901|2013-07-26 08:30,26,111.38,111.44,111.33,111.42,1068
20130901|2013-07-26 09:00,26,111.41,111.42,111.32,111.32,797
20130901|2013-07-26 09:30,26,111.32,111.34,111.26,111.32,1036
20130901|2013-07-26 10:00,26,111.33,111.34,111.27,111.3,1228
20130901|2013-07-26 10:30,26,111.31,111.39,111.29,111.33,198
20130901|2013-07-26 11:00,26,111.37,111.42,111.34,111.42,81
20130901|2013-07-26 11:30,26,111.4,111.47,111.39,111.47,75
20130901|2013-07-26 12:00,26,111.48,111.48,111.48,111.48,1
20130901|2013-07-29 01:00,29,111.36,111.54,111.3,111.47,480
20130901|2013-07-29 01:30,29,111.47,111.47,111.31,111.4,436
20130901|2013-07-29 02:00,29,111.39,111.4,111.06,111.11,1802
20130901|2013-07-29 02:30,29,111.13,111.24,111.13,111.21,704
20130901|2013-07-29 03:00,29,111.2,111.21,111.06,111.12,1214
20130901|2013-07-29 03:30,29,111.13,111.17,110.99,111.11,1740
20130901|2013-07-29 04:00,29,111.11,111.18,111.07,111.15,480
20130901|2013-07-29 04:30,29,111.15,111.22,111.08,111.12,672
20130901|2013-07-29 05:00,29,111.11,111.17,111.11,111.14,533
20130901|2013-07-29 05:30,29,111.14,111.18,111.11,111.14,637
20130901|2013-07-29 06:00,29,111.15,111.22,111.15,111.21,479
20130901|2013-07-29 06:30,29,111.22,111.22,111.14,111.19,687
20130901|2013-07-29 07:00,29,111.2,111.2,111.15,111.19,559
20130901|2013-07-29 07:30,29,111.17,111.27,111.16,111.19,958
20130901|2013-07-29 08:00,29,111.2,111.2,111.07,111.09,1014
20130901|2013-07-29 08:30,29,111.08,111.19,111.07,111.15,514
20130901|2013-07-29 09:00,29,111.13,111.16,111.07,111.09,870
20130901|2013-07-29 09:30,29,111.08,111.08,110.85,110.9,2132
20130901|2013-07-29 10:00,29,110.91,110.95,110.88,110.91,975
20130901|2013-07-29 10:30,29,110.9,110.93,110.83,110.92,718
20130901|2013-07-29 11:00,29,110.92,110.94,110.92,110.94,24
20130901|2013-07-29 11:30,29,110.93,110.93,110.83,110.83,234
20130901|2013-07-29 12:00,29,110.82,110.82,110.82,110.82,2
20130901|2013-07-30 01:00,30,110.87,110.97,110.87,110.92,187
20130901|2013-07-30 01:30,30,110.93,111.08,110.93,111.05,942
20130901|2013-07-30 02:00,30,111.05,111.27,110.97,111.22,2403
20130901|2013-07-30 02:30,30,111.24,111.32,111.1,111.26,3269
20130901|2013-07-30 03:00,30,111.26,111.42,111.23,111.32,3109
20130901|2013-07-30 03:30,30,111.3,111.34,111.15,111.17,6155
20130901|2013-07-30 04:00,30,111.17,111.38,111.09,111.38,3895
20130901|2013-07-30 04:30,30,111.37,111.39,111.22,111.29,1138
20130901|2013-07-30 05:00,30,111.3,111.31,111.18,111.3,1026
20130901|2013-07-30 05:30,30,111.31,111.33,111.25,111.27,513
20130901|2013-07-30 06:00,30,111.28,111.51,111.27,111.43,2892
20130901|2013-07-30 06:30,30,111.44,111.45,111.31,111.35,1035
20130901|2013-07-30 07:00,30,111.34,111.4,111.26,111.29,1050
20130901|2013-07-30 07:30,30,111.31,111.35,111.27,111.34,571
20130901|2013-07-30 08:00,30,111.32,111.35,111.29,111.35,575
20130901|2013-07-30 08:30,30,111.35,111.36,111.28,111.3,322
20130901|2013-07-30 09:00,30,111.31,111.33,111.27,111.31,694
20130901|2013-07-30 09:30,30,111.3,111.35,111.28,111.34,416
20130901|2013-07-30 10:00,30,111.35,111.37,111.32,111.33,558
20130901|2013-07-30 10:30,30,111.34,111.37,111.32,111.37,430
20130901|2013-07-30 11:00,30,111.38,111.38,111.33,111.35,99
20130901|2013-07-30 11:30,30,111.36,111.37,111.32,111.34,99
20130901|2013-07-30 12:00,30,111.39,111.39,111.39,111.39,5
20130901|2013-07-31 01:00,31,111.38,111.4,111.26,111.31,113
20130901|2013-07-31 01:30,31,111.36,111.36,111.3,111.33,99
20130901|2013-07-31 02:00,31,111.32,111.36,111.27,111.3,547
20130901|2013-07-31 02:30,31,111.28,111.37,111.26,111.37,1020
20130901|2013-07-31 03:00,31,111.37,111.48,111.34,111.43,1284
20130901|2013-07-31 03:30,31,111.43,111.5,111.41,111.47,868
20130901|2013-07-31 04:00,31,111.47,111.5,111.39,111.41,388
20130901|2013-07-31 04:30,31,111.42,111.45,111.37,111.4,704
20130901|2013-07-31 05:00,31,111.4,111.45,111.4,111.45,592
20130901|2013-07-31 05:30,31,111.45,111.49,111.44,111.46,630
20130901|2013-07-31 06:00,31,111.47,111.48,111.37,111.39,489
20130901|2013-07-31 06:30,31,111.39,111.43,111.33,111.38,479
20130901|2013-07-31 07:00,31,111.37,111.41,111.35,111.37,566
20130901|2013-07-31 07:30,31,111.35,111.41,111.24,111.4,2224
20130901|2013-07-31 08:00,31,111.4,111.41,111.33,111.37,1216
20130901|2013-07-31 08:30,31,111.37,111.37,111.27,111.3,480
20130901|2013-07-31 09:00,31,111.3,111.34,111.27,111.32,810
20130901|2013-07-31 09:30,31,111.33,111.39,111.33,111.35,1126
20130901|2013-07-31 10:00,31,111.35,111.36,111.24,111.32,1783
20130901|2013-07-31 10:30,31,111.31,111.37,111.3,111.36,667
20130901|2013-07-31 11:00,31,111.38,111.38,111.34,111.35,214
20130901|2013-07-31 11:30,31,111.34,111.38,111.25,111.25,234
20130901|2013-07-31 12:00,31,111.32,111.32,111.32,111.32,1
20130901|2013-08-01 01:00,1,111.49,111.74,111.49,111.64,833
20130901|2013-08-01 01:30,1,111.64,111.72,111.6,111.62,493
20130901|2013-08-01 02:00,1,111.62,111.68,111.47,111.52,1282
20130901|2013-08-01 02:30,1,111.54,111.59,111.54,111.56,771
20130901|2013-08-01 03:00,1,111.56,111.58,111.47,111.52,995
20130901|2013-08-01 03:30,1,111.53,111.79,111.52,111.72,1867
20130901|2013-08-01 04:00,1,111.72,111.73,111.58,111.64,1785
20130901|2013-08-01 04:30,1,111.64,111.79,111.6,111.61,2096
20130901|2013-08-01 05:00,1,111.6,111.7,111.59,111.66,776
20130901|2013-08-01 05:30,1,111.67,111.73,111.62,111.69,820
20130901|2013-08-01 06:00,1,111.69,111.72,111.61,111.67,631
20130901|2013-08-01 06:30,1,111.64,111.83,111.64,111.75,861
20130901|2013-08-01 07:00,1,111.74,111.75,111.68,111.72,478
20130901|2013-08-01 07:30,1,111.72,111.83,111.62,111.72,2158
20130901|2013-08-01 08:00,1,111.73,111.76,111.61,111.62,1065
20130901|2013-08-01 08:30,1,111.63,111.71,111.52,111.68,1427
20130901|2013-08-01 09:00,1,111.67,111.69,111.55,111.6,1265
20130901|2013-08-01 09:30,1,111.61,111.68,111.57,111.65,780
20130901|2013-08-01 10:00,1,111.67,111.72,111.65,111.7,1403
20130901|2013-08-01 10:30,1,111.68,111.78,111.67,111.73,332
20130901|2013-08-01 11:00,1,111.74,111.75,111.67,111.67,224
20130901|2013-08-01 11:30,1,111.66,111.76,111.64,111.76,106
20130901|2013-08-01 12:00,1,111.61,111.61,111.61,111.61,3
20130901|2013-08-02 01:00,2,111.56,111.75,111.41,111.7,703
20130901|2013-08-02 01:30,2,111.7,111.83,111.7,111.76,452
20130901|2013-08-02 02:00,2,111.75,112.05,111.75,112.05,2121
20130901|2013-08-02 02:30,2,112.04,112.08,111.95,111.95,1624
20130901|2013-08-02 03:00,2,111.98,111.99,111.8,111.84,1569
20130901|2013-08-02 03:30,2,111.83,111.84,111.57,111.58,2448
20130901|2013-08-02 04:00,2,111.58,111.68,111.53,111.64,2149
20130901|2013-08-02 04:30,2,111.63,111.76,111.6,111.75,738
20130901|2013-08-02 05:00,2,111.75,111.84,111.72,111.79,666
20130901|2013-08-02 05:30,2,111.79,111.91,111.77,111.87,936
20130901|2013-08-02 06:00,2,111.86,111.93,111.86,111.9,550
20130901|2013-08-02 06:30,2,111.9,111.9,111.75,111.78,1005
20130901|2013-08-02 07:00,2,111.78,111.91,111.75,111.87,1095
20130901|2013-08-02 07:30,2,111.84,112.15,111.81,112.07,2110
20130901|2013-08-02 08:00,2,112.09,112.14,112.03,112.12,1208
20130901|2013-08-02 08:30,2,112.12,112.15,112.08,112.11,1018
20130901|2013-08-02 09:00,2,112.11,112.39,112.08,112.26,2131
20130901|2013-08-02 09:30,2,112.25,112.4,112.21,112.38,1894
20130901|2013-08-02 10:00,2,112.38,112.6,112.38,112.57,1686
20130901|2013-08-02 10:30,2,112.56,112.7,112.5,112.65,691
20130901|2013-08-02 11:00,2,112.63,112.63,112.58,112.62,27
20130901|2013-08-02 11:30,2,112.62,112.68,112.62,112.62,39
20130901|2013-08-02 12:00,2,112.62,112.62,112.62,112.62,1
20130901|2013-08-05 01:00,5,112.37,112.73,112.37,112.72,499
20130901|2013-08-05 01:30,5,112.73,112.91,112.73,112.85,1052
20130901|2013-08-05 02:00,5,112.85,112.9,112.65,112.72,3608
20130901|2013-08-05 02:30,5,112.72,112.79,112.64,112.69,1501
20130901|2013-08-05 03:00,5,112.7,112.75,112.6,112.67,1022
20130901|2013-08-05 03:30,5,112.67,112.75,112.64,112.73,319
20130901|2013-08-05 04:00,5,112.71,112.81,112.71,112.76,959
20130901|2013-08-05 04:30,5,112.76,112.8,112.68,112.69,1012
20130901|2013-08-05 05:00,5,112.68,112.69,112.54,112.54,1257
20130901|2013-08-05 05:30,5,112.54,112.64,112.47,112.51,1426
20130901|2013-08-05 06:00,5,112.52,112.68,112.51,112.66,302
20130901|2013-08-05 06:30,5,112.65,112.68,112.63,112.65,255
20130901|2013-08-05 07:00,5,112.65,112.68,112.63,112.67,381
20130901|2013-08-05 07:30,5,112.67,112.7,112.63,112.65,1242
20130901|2013-08-05 08:00,5,112.66,112.67,112.53,112.53,724
20130901|2013-08-05 08:30,5,112.53,112.66,112.52,112.57,697
20130901|2013-08-05 09:00,5,112.55,112.59,112.5,112.54,671
20130901|2013-08-05 09:30,5,112.53,112.55,112.44,112.49,1423
20130901|2013-08-05 10:00,5,112.48,112.49,112.34,112.37,1155
20130901|2013-08-05 10:30,5,112.39,112.5,112.37,112.48,218
20130901|2013-08-05 11:00,5,112.48,112.5,112.47,112.47,16
20130901|2013-08-05 11:30,5,112.48,112.48,112.42,112.46,71
20130901|2013-08-06 01:00,6,112.37,112.51,112.37,112.48,99
20130901|2013-08-06 01:30,6,112.49,112.59,112.49,112.57,154
20130901|2013-08-06 02:00,6,112.57,112.67,112.57,112.63,937
20130901|2013-08-06 02:30,6,112.63,112.71,112.62,112.67,686
20130901|2013-08-06 03:00,6,112.66,112.76,112.66,112.75,486
20130901|2013-08-06 03:30,6,112.73,112.74,112.58,112.63,1208
20130901|2013-08-06 04:00,6,112.63,112.64,112.55,112.63,669
20130901|2013-08-06 04:30,6,112.62,112.69,112.61,112.63,492
20130901|2013-08-06 05:00,6,112.64,112.71,112.58,112.68,707
20130901|2013-08-06 05:30,6,112.68,112.75,112.64,112.75,767
20130901|2013-08-06 06:00,6,112.76,112.78,112.7,112.74,963
20130901|2013-08-06 06:30,6,112.73,112.89,112.73,112.88,1070
20130901|2013-08-06 07:00,6,112.88,112.9,112.82,112.85,826
20130901|2013-08-06 07:30,6,112.84,112.94,112.84,112.91,1241
20130901|2013-08-06 08:00,6,112.92,112.94,112.84,112.92,689
20130901|2013-08-06 08:30,6,112.93,112.93,112.8,112.82,950
20130901|2013-08-06 09:00,6,112.81,112.84,112.79,112.79,1155
20130901|2013-08-06 09:30,6,112.78,112.78,112.61,112.63,1823
20130901|2013-08-06 10:00,6,112.63,112.68,112.6,112.65,1437
20130901|2013-08-06 10:30,6,112.66,112.66,112.6,112.64,353
20130901|2013-08-06 11:00,6,112.66,112.7,112.65,112.66,169
20130901|2013-08-06 11:30,6,112.67,112.73,112.67,112.73,83
20130901|2013-08-06 12:00,6,112.67,112.67,112.67,112.67,1
20130901|2013-08-07 01:00,7,112.6,112.67,112.56,112.61,234
20130901|2013-08-07 01:30,7,112.6,112.61,112.56,112.58,172
20130901|2013-08-07 02:00,7,112.58,112.73,112.57,112.71,640
20130901|2013-08-07 02:30,7,112.71,112.72,112.45,112.49,1238
20130901|2013-08-07 03:00,7,112.49,112.55,112.44,112.55,770
20130901|2013-08-07 03:30,7,112.54,112.63,112.47,112.63,1227
20130901|2013-08-07 04:00,7,112.62,112.64,112.54,112.59,900
20130901|2013-08-07 04:30,7,112.59,112.65,112.53,112.61,1579
20130901|2013-08-07 05:00,7,112.62,112.79,112.57,112.65,2240
20130901|2013-08-07 05:30,7,112.65,112.7,112.61,112.63,825
20130901|2013-08-07 06:00,7,112.65,112.66,112.62,112.64,468
20130901|2013-08-07 06:30,7,112.63,112.67,112.61,112.61,747
20130901|2013-08-07 07:00,7,112.6,112.7,112.56,112.66,847
20130901|2013-08-07 07:30,7,112.66,112.67,112.62,112.65,498
20130901|2013-08-07 08:00,7,112.65,112.67,112.63,112.64,1818
20130901|2013-08-07 08:30,7,112.64,112.64,112.57,112.57,690
20130901|2013-08-07 09:00,7,112.57,112.64,112.56,112.62,746
20130901|2013-08-07 09:30,7,112.62,112.64,112.58,112.62,637
20130901|2013-08-07 10:00,7,112.61,112.64,112.58,112.64,489
20130901|2013-08-07 10:30,7,112.65,112.68,112.63,112.64,371
20130901|2013-08-07 11:00,7,112.65,112.78,112.65,112.74,210
20130901|2013-08-07 11:30,7,112.74,112.79,112.74,112.78,222
20130901|2013-08-08 01:00,8,112.69,112.92,112.69,112.86,245
20130901|2013-08-08 01:30,8,112.85,112.9,112.74,112.79,433
20130901|2013-08-08 02:00,8,112.78,112.89,112.78,112.83,645
20130901|2013-08-08 02:30,8,112.83,112.84,112.72,112.77,1430
20130901|2013-08-08 03:00,8,112.76,112.77,112.66,112.75,1438
20130901|2013-08-08 03:30,8,112.74,112.83,112.73,112.8,581
20130901|2013-08-08 04:00,8,112.78,112.85,112.78,112.8,1042
20130901|2013-08-08 04:30,8,112.8,112.82,112.73,112.74,859
20130901|2013-08-08 05:00,8,112.74,112.79,112.72,112.76,820
20130901|2013-08-08 05:30,8,112.76,112.81,112.76,112.79,362
20130901|2013-08-08 06:00,8,112.79,112.83,112.78,112.82,513
20130901|2013-08-08 06:30,8,112.82,112.85,112.8,112.82,343
20130901|2013-08-08 07:00,8,112.82,112.85,112.78,112.78,402
20130901|2013-08-08 07:30,8,112.78,112.84,112.77,112.82,587
20130901|2013-08-08 08:00,8,112.83,112.89,112.83,112.86,555
20130901|2013-08-08 08:30,8,112.87,112.97,112.83,112.91,896
20130901|2013-08-08 09:00,8,112.9,112.91,112.83,112.9,565
20130901|2013-08-08 09:30,8,112.9,113.09,112.86,113.08,1456
20130901|2013-08-08 10:00,8,113.08,113.17,112.97,113.06,2999
20130901|2013-08-08 10:30,8,113.07,113.21,113.06,113.2,700
20130901|2013-08-08 11:00,8,113.17,113.25,113.15,113.2,244
20130901|2013-08-08 11:30,8,113.2,113.25,113.17,113.17,117
20130901|2013-08-09 01:00,9,113.11,113.3,113.11,113.23,157
20130901|2013-08-09 01:30,9,113.23,113.31,113.22,113.25,428
20130901|2013-08-09 02:00,9,113.24,113.25,113.02,113.05,979
20130901|2013-08-09 02:30,9,113.08,113.17,113.03,113.11,813
20130901|2013-08-09 03:00,9,113.12,113.14,113.02,113.06,647
20130901|2013-08-09 03:30,9,113.07,113.11,113.04,113.07,782
20130901|2013-08-09 04:00,9,113.08,113.16,113.05,113.08,1468
20130901|2013-08-09 04:30,9,113.08,113.09,113.04,113.05,1233
20130901|2013-08-09 05:00,9,113.05,113.05,112.97,113.01,1267
20130901|2013-08-09 05:30,9,113,113.07,112.95,113.05,762
20130901|2013-08-09 06:00,9,113.02,113.09,113.02,113.07,248
20130901|2013-08-09 06:30,9,113.07,113.08,113.03,113.08,234
20130901|2013-08-09 07:00,9,113.09,113.15,113.08,113.12,509
20130901|2013-08-09 07:30,9,113.13,113.26,113.09,113.22,1313
20130901|2013-08-09 08:00,9,113.22,113.27,113.2,113.25,1211
20130901|2013-08-09 08:30,9,113.24,113.26,113.2,113.2,498
20130901|2013-08-09 09:00,9,113.23,113.27,113.22,113.24,321
20130901|2013-08-09 09:30,9,113.24,113.35,113.24,113.25,1206
20130901|2013-08-09 10:00,9,113.25,113.26,113.21,113.21,941
20130901|2013-08-09 10:30,9,113.23,113.24,113.18,113.18,319
20130901|2013-08-09 11:00,9,113.19,113.22,113.19,113.22,51
20130901|2013-08-09 11:30,9,113.22,113.3,113.2,113.3,77
20130901|2013-08-09 12:00,9,113.3,113.3,113.3,113.3,1
20130901|2013-08-12 01:00,12,113.19,113.3,113.19,113.23,66
20130901|2013-08-12 01:30,12,113.2,113.25,113.19,113.2,81
20130901|2013-08-12 02:00,12,113.2,113.32,113.17,113.25,852
20130901|2013-08-12 02:30,12,113.28,113.28,113.21,113.21,523
20130901|2013-08-12 03:00,12,113.21,113.21,113.1,113.13,1542
20130901|2013-08-12 03:30,12,113.13,113.17,113.12,113.14,560
20130901|2013-08-12 04:00,12,113.14,113.19,113.13,113.15,415
20130901|2013-08-12 04:30,12,113.16,113.19,113.15,113.18,273
20130901|2013-08-12 05:00,12,113.2,113.28,113.18,113.25,923
20130901|2013-08-12 05:30,12,113.25,113.26,113.23,113.23,582
20130901|2013-08-12 06:00,12,113.24,113.29,113.2,113.28,519
20130901|2013-08-12 06:30,12,113.28,113.3,113.26,113.29,205
20130901|2013-08-12 07:00,12,113.29,113.34,113.29,113.34,693
20130901|2013-08-12 07:30,12,113.33,113.45,113.33,113.34,2106
20130901|2013-08-12 08:00,12,113.33,113.44,113.32,113.44,1598
20130901|2013-08-12 08:30,12,113.44,113.44,113.38,113.39,483
20130901|2013-08-12 09:00,12,113.39,113.44,113.38,113.39,736
20130901|2013-08-12 09:30,12,113.39,113.43,113.39,113.43,724
20130901|2013-08-12 10:00,12,113.43,113.44,113.4,113.42,735
20130901|2013-08-12 10:30,12,113.43,113.44,113.41,113.42,325
20130901|2013-08-12 11:00,12,113.41,113.45,113.41,113.45,148
20130901|2013-08-12 11:30,12,113.46,113.49,113.43,113.48,232
20130901|2013-08-12 12:00,12,113.42,113.42,113.42,113.42,1
20130901|2013-08-13 01:00,13,113.64,113.64,113.43,113.47,244
20130901|2013-08-13 01:30,13,113.46,113.48,113.4,113.41,143
20130901|2013-08-13 02:00,13,113.4,113.54,113.39,113.45,1601
20130901|2013-08-13 02:30,13,113.44,113.53,113.43,113.47,766
20130901|2013-08-13 03:00,13,113.48,113.49,113.45,113.48,752
20130901|2013-08-13 03:30,13,113.49,113.56,113.44,113.47,1295
20130901|2013-08-13 04:00,13,113.48,113.52,113.27,113.35,3161
20130901|2013-08-13 04:30,13,113.35,113.46,113.28,113.34,1793
20130901|2013-08-13 05:00,13,113.35,113.47,113.35,113.42,1039
20130901|2013-08-13 05:30,13,113.43,113.49,113.41,113.48,610
20130901|2013-08-13 06:00,13,113.49,113.49,113.39,113.42,711
20130901|2013-08-13 06:30,13,113.42,113.47,113.4,113.47,598
20130901|2013-08-13 07:00,13,113.47,113.52,113.44,113.49,1566
20130901|2013-08-13 07:30,13,113.48,113.52,113.43,113.49,1407
20130901|2013-08-13 08:00,13,113.49,113.5,113.43,113.44,1446
20130901|2013-08-13 08:30,13,113.43,113.46,113.29,113.3,1462
20130901|2013-08-13 09:00,13,113.3,113.37,113.22,113.22,1311
20130901|2013-08-13 09:30,13,113.22,113.23,113.1,113.14,1745
20130901|2013-08-13 10:00,13,113.13,113.16,112.89,112.91,2142
20130901|2013-08-13 10:30,13,112.92,112.92,112.84,112.88,1103
20130901|2013-08-13 11:00,13,112.86,112.88,112.86,112.88,37
20130901|2013-08-13 11:30,13,112.9,112.96,112.89,112.93,112
20130901|2013-08-14 01:00,14,112.88,112.97,112.88,112.96,232
20130901|2013-08-14 01:30,14,112.95,112.95,112.79,112.79,1226
20130901|2013-08-14 02:00,14,112.79,113.02,112.78,112.94,1888
20130901|2013-08-14 02:30,14,112.94,113.03,112.92,112.97,1181
20130901|2013-08-14 03:00,14,112.98,113.09,112.98,113.09,1181
20130901|2013-08-14 03:30,14,113.09,113.09,113.03,113.05,2027
20130901|2013-08-14 04:00,14,113.04,113.16,113.04,113.12,1583
20130901|2013-08-14 04:30,14,113.13,113.19,113.05,113.17,842
20130901|2013-08-14 05:00,14,113.18,113.2,113.12,113.14,506
20130901|2013-08-14 05:30,14,113.15,113.17,113.09,113.13,551
20130901|2013-08-14 06:00,14,113.14,113.14,113.08,113.13,456
20130901|2013-08-14 06:30,14,113.13,113.13,113.05,113.06,254
20130901|2013-08-14 07:00,14,113.06,113.16,113.03,113.15,1215
20130901|2013-08-14 07:30,14,113.15,113.29,113.15,113.24,995
20130901|2013-08-14 08:00,14,113.24,113.31,113.21,113.26,385
20130901|2013-08-14 08:30,14,113.25,113.41,113.24,113.35,1318
20130901|2013-08-14 09:00,14,113.35,113.35,113.26,113.26,712
20130901|2013-08-14 09:30,14,113.27,113.4,113.22,113.36,1468
20130901|2013-08-14 10:00,14,113.37,113.37,113.26,113.31,872
20130901|2013-08-14 10:30,14,113.32,113.34,113.25,113.26,401
20130901|2013-08-14 11:00,14,113.26,113.27,113.23,113.25,165
20130901|2013-08-14 11:30,14,113.27,113.28,113.16,113.16,74
20130901|2013-08-15 01:00,15,113.37,113.37,113.27,113.3,127
20130901|2013-08-15 01:30,15,113.32,113.32,113.29,113.32,12
20130901|2013-08-15 02:00,15,113.32,113.32,113.17,113.2,800
20130901|2013-08-15 02:30,15,113.19,113.21,113.08,113.15,535
20130901|2013-08-15 03:00,15,113.16,113.2,113.1,113.2,392
20130901|2013-08-15 03:30,15,113.18,113.27,113.15,113.22,495
20130901|2013-08-15 04:00,15,113.23,113.26,113.2,113.24,182
20130901|2013-08-15 04:30,15,113.23,113.24,113.13,113.14,243
20130901|2013-08-15 05:00,15,113.15,113.16,113.05,113.09,734
20130901|2013-08-15 05:30,15,113.1,113.12,113.05,113.05,538
20130901|2013-08-15 06:00,15,113.05,113.06,112.9,112.95,1001
20130901|2013-08-15 06:30,15,112.94,112.97,112.82,112.95,888
20130901|2013-08-15 07:00,15,112.95,112.99,112.78,112.83,957
20130901|2013-08-15 07:30,15,112.83,112.83,112.43,112.6,4172
20130901|2013-08-15 08:00,15,112.61,112.82,112.61,112.72,924
20130901|2013-08-15 08:30,15,112.72,112.74,112.55,112.66,807
20130901|2013-08-15 09:00,15,112.65,112.76,112.58,112.68,1620
20130901|2013-08-15 09:30,15,112.68,112.71,112.53,112.71,552
20130901|2013-08-15 10:00,15,112.7,112.8,112.68,112.78,843
20130901|2013-08-15 10:30,15,112.79,112.86,112.75,112.75,279
20130901|2013-08-15 11:00,15,112.75,112.79,112.75,112.79,32
20130901|2013-08-15 11:30,15,112.81,112.81,112.78,112.78,10
20130901|2013-08-16 01:00,16,112.74,112.86,112.71,112.8,266
20130901|2013-08-16 01:30,16,112.8,112.92,112.79,112.88,375
20130901|2013-08-16 02:00,16,112.86,112.97,112.82,112.95,999
20130901|2013-08-16 02:30,16,112.94,113.04,112.88,113.03,772
20130901|2013-08-16 03:00,16,113.05,113.06,112.89,112.96,842
20130901|2013-08-16 03:30,16,112.96,112.97,112.88,112.95,400
20130901|2013-08-16 04:00,16,112.95,112.99,112.9,112.95,923
20130901|2013-08-16 04:30,16,112.95,113.01,112.94,113.01,853
20130901|2013-08-16 05:00,16,113.01,113.05,112.95,112.98,672
20130901|2013-08-16 05:30,16,112.96,113,112.95,113,460
20130901|2013-08-16 06:00,16,113,113.04,112.98,112.99,239
20130901|2013-08-16 06:30,16,113,113.02,112.99,113.02,194
20130901|2013-08-16 07:00,16,113.01,113.02,112.96,112.98,337
20130901|2013-08-16 07:30,16,113,113.03,112.96,113.01,615
20130901|2013-08-16 08:00,16,113,113.2,113,113.16,1116
20130901|2013-08-16 08:30,16,113.15,113.29,113.14,113.27,2036
20130901|2013-08-16 09:00,16,113.27,113.29,113.16,113.25,1138
20130901|2013-08-16 09:30,16,113.25,113.29,113.16,113.25,758
20130901|2013-08-16 10:00,16,113.25,113.26,113.2,113.22,561
20130901|2013-08-16 10:30,16,113.22,113.29,113.2,113.28,126
20130901|2013-08-16 11:00,16,113.27,113.28,113.13,113.17,178
20130901|2013-08-16 11:30,16,113.14,113.17,113.11,113.12,87
20130901|2013-08-19 01:00,19,113.19,113.21,112.98,113.06,125
20130901|2013-08-19 01:30,19,113.03,113.03,112.84,112.92,718
20130901|2013-08-19 02:00,19,112.92,113.02,112.81,112.81,1149
20130901|2013-08-19 02:30,19,112.82,112.89,112.7,112.7,1655
20130901|2013-08-19 03:00,19,112.69,112.87,112.65,112.84,1426
20130901|2013-08-19 03:30,19,112.81,112.94,112.8,112.89,1310
20130901|2013-08-19 04:00,19,112.9,112.97,112.78,112.8,964
20130901|2013-08-19 04:30,19,112.79,112.8,112.54,112.55,2673
20130901|2013-08-19 05:00,19,112.54,112.65,112.5,112.62,2055
20130901|2013-08-19 05:30,19,112.63,112.7,112.63,112.64,773
20130901|2013-08-19 06:00,19,112.65,112.69,112.59,112.67,698
20130901|2013-08-19 06:30,19,112.68,112.69,112.67,112.69,309
20130901|2013-08-19 07:00,19,112.69,112.7,112.54,112.67,1069
20130901|2013-08-19 07:30,19,112.65,112.68,112.55,112.66,751
20130901|2013-08-19 08:00,19,112.67,112.7,112.55,112.59,1112
20130901|2013-08-19 08:30,19,112.59,112.64,112.58,112.6,682
20130901|2013-08-19 09:00,19,112.57,112.57,112.41,112.5,2587
20130901|2013-08-19 09:30,19,112.5,112.6,112.5,112.55,1466
20130901|2013-08-19 10:00,19,112.55,112.57,112.47,112.56,1038
20130901|2013-08-19 10:30,19,112.56,112.58,112.47,112.48,533
20130901|2013-08-19 11:00,19,112.49,112.53,112.47,112.53,127
20130901|2013-08-19 11:30,19,112.52,112.52,112.44,112.45,69
20130901|2013-08-20 01:00,20,112.45,112.62,112.45,112.58,796
20130901|2013-08-20 01:30,20,112.59,112.62,112.54,112.6,924
20130901|2013-08-20 02:00,20,112.59,112.72,112.28,112.37,3388
20130901|2013-08-20 02:30,20,112.37,112.49,112.31,112.42,1938
20130901|2013-08-20 03:00,20,112.42,112.54,112.36,112.45,1614
20130901|2013-08-20 03:30,20,112.46,112.46,112.31,112.32,1148
20130901|2013-08-20 04:00,20,112.32,112.39,112.3,112.35,1035
20130901|2013-08-20 04:30,20,112.35,112.49,112.34,112.45,1100
20130901|2013-08-20 05:00,20,112.45,112.49,112.43,112.46,219
20130901|2013-08-20 05:30,20,112.47,112.52,112.46,112.52,745
20130901|2013-08-20 06:00,20,112.52,112.52,112.43,112.43,514
20130901|2013-08-20 06:30,20,112.42,112.48,112.41,112.43,317
20130901|2013-08-20 07:00,20,112.44,112.49,112.41,112.48,203
20130901|2013-08-20 07:30,20,112.47,112.48,112.42,112.45,651
20130901|2013-08-20 08:00,20,112.45,112.47,112.42,112.46,732
20130901|2013-08-20 08:30,20,112.46,112.46,112.22,112.24,1758
20130901|2013-08-20 09:00,20,112.25,112.36,112.2,112.21,1658
20130901|2013-08-20 09:30,20,112.22,112.27,112.12,112.16,1877
20130901|2013-08-20 10:00,20,112.16,112.28,112.15,112.27,586
20130901|2013-08-20 10:30,20,112.26,112.28,112.21,112.26,216
20130901|2013-08-20 11:00,20,112.26,112.31,112.26,112.28,47
20130901|2013-08-20 11:30,20,112.29,112.3,112.28,112.3,42
20130901|2013-08-21 01:00,21,112.21,112.31,112.21,112.26,256
20130901|2013-08-21 01:30,21,112.27,112.35,112.26,112.3,503
20130901|2013-08-21 02:00,21,112.3,112.38,112.29,112.33,1481
20130901|2013-08-21 02:30,21,112.34,112.42,112.32,112.4,624
20130901|2013-08-21 03:00,21,112.4,112.4,112.26,112.33,665
20130901|2013-08-21 03:30,21,112.33,112.33,112.11,112.13,1113
20130901|2013-08-21 04:00,21,112.13,112.22,112.02,112.02,2293
20130901|2013-08-21 04:30,21,112.02,112.03,111.78,111.93,4276
20130901|2013-08-21 05:00,21,111.95,111.98,111.86,111.95,2330
20130901|2013-08-21 05:30,21,111.95,111.99,111.91,111.94,933
20130901|2013-08-21 06:00,21,111.93,112.01,111.86,111.99,1057
20130901|2013-08-21 06:30,21,111.98,112,111.94,111.95,585
20130901|2013-08-21 07:00,21,111.94,111.99,111.94,111.96,655
20130901|2013-08-21 07:30,21,111.96,112.08,111.92,112.05,1386
20130901|2013-08-21 08:00,21,112.05,112.07,111.96,112.01,1177
20130901|2013-08-21 08:30,21,112,112.03,111.83,111.85,1173
20130901|2013-08-21 09:00,21,111.85,111.9,111.79,111.81,1439
20130901|2013-08-21 09:30,21,111.8,111.86,111.78,111.86,1075
20130901|2013-08-21 10:00,21,111.86,111.91,111.86,111.91,1107
20130901|2013-08-21 10:30,21,111.91,111.93,111.8,111.81,674
20130901|2013-08-21 11:00,21,111.83,111.87,111.83,111.87,57
20130901|2013-08-21 11:30,21,111.87,111.92,111.85,111.85,277
20130901|2013-08-21 12:00,21,111.84,111.84,111.84,111.84,1
20130901|2013-08-22 01:00,22,111.74,111.74,111.45,111.55,547
20130901|2013-08-22 01:30,22,111.53,111.68,111.45,111.63,841
20130901|2013-08-22 02:00,22,111.63,111.77,111.55,111.73,3150
20130901|2013-08-22 02:30,22,111.74,111.77,111.52,111.58,2459
20130901|2013-08-22 03:00,22,111.56,111.6,111.5,111.5,1114
20130901|2013-08-22 03:30,22,111.5,111.66,111.49,111.56,1563
20130901|2013-08-22 04:00,22,111.57,111.64,111.53,111.63,810
20130901|2013-08-22 04:30,22,111.64,111.66,111.55,111.61,822
20130901|2013-08-22 05:00,22,111.61,111.62,111.58,111.61,314
20130901|2013-08-22 05:30,22,111.61,111.69,111.61,111.67,1227
20130901|2013-08-22 06:00,22,111.67,111.84,111.67,111.78,1886
20130901|2013-08-22 06:30,22,111.78,111.82,111.74,111.75,764
20130901|2013-08-22 07:00,22,111.75,111.81,111.74,111.79,439
20130901|2013-08-22 07:30,22,111.8,112.17,111.77,112.12,2793
20130901|2013-08-22 08:00,22,112.11,112.18,112.07,112.08,1342
20130901|2013-08-22 08:30,22,112.1,112.21,112.08,112.19,981
20130901|2013-08-22 09:00,22,112.19,112.21,112.08,112.16,996
20130901|2013-08-22 09:30,22,112.16,112.32,112.16,112.25,2617
20130901|2013-08-22 10:00,22,112.25,112.31,112.14,112.22,1253
20130901|2013-08-22 10:30,22,112.23,112.29,112.2,112.25,355
20130901|2013-08-22 11:00,22,112.25,112.3,112.25,112.3,64
20130901|2013-08-22 11:30,22,112.31,112.34,112.29,112.34,72
20130901|2013-08-22 12:00,22,112.34,112.34,112.34,112.34,3
20130901|2013-08-23 01:00,23,112.32,112.32,112.2,112.27,148
20130901|2013-08-23 01:30,23,112.28,112.42,112.28,112.4,635
20130901|2013-08-23 02:00,23,112.4,112.42,112.33,112.38,1516
20130901|2013-08-23 02:30,23,112.39,112.41,112.36,112.37,594
20130901|2013-08-23 03:00,23,112.37,112.38,112.21,112.29,1119
20130901|2013-08-23 03:30,23,112.3,112.33,112.28,112.33,513
20130901|2013-08-23 04:00,23,112.33,112.33,112.05,112.11,1402
20130901|2013-08-23 04:30,23,112.11,112.14,112.01,112.13,766
20130901|2013-08-23 05:00,23,112.13,112.2,112.08,112.13,1284
20130901|2013-08-23 05:30,23,112.13,112.16,112.05,112.08,318
20130901|2013-08-23 06:00,23,112.06,112.06,111.81,111.88,1042
20130901|2013-08-23 06:30,23,111.89,111.94,111.87,111.91,826
20130901|2013-08-23 07:00,23,111.9,112.11,111.82,112.08,2110
20130901|2013-08-23 07:30,23,112.08,112.09,112,112.05,553
20130901|2013-08-23 08:00,23,112.05,112.1,111.99,112.04,462
20130901|2013-08-23 08:30,23,112.05,112.08,111.91,111.96,1087
20130901|2013-08-23 09:00,23,111.96,112.08,111.94,112.05,1442
20130901|2013-08-23 09:30,23,112.05,112.19,112,112.17,1531
20130901|2013-08-23 10:00,23,112.18,112.26,112.11,112.14,1417
20130901|2013-08-23 10:30,23,112.14,112.19,112.12,112.18,160
20130901|2013-08-23 11:00,23,112.19,112.25,112.18,112.25,152
20130901|2013-08-23 11:30,23,112.2,112.34,112.2,112.33,43
20130901|2013-08-23 12:00,23,112.34,112.34,112.34,112.34,1
20130901|2013-08-26 01:00,26,112.25,112.25,112.08,112.1,73
20130901|2013-08-26 02:30,26,112,112.04,111.85,111.96,501
20130901|2013-08-26 03:00,26,111.96,111.96,111.81,111.86,900
20130901|2013-08-26 03:30,26,111.85,111.86,111.7,111.75,1519
20130901|2013-08-26 04:00,26,111.75,111.77,111.68,111.73,1148
20130901|2013-08-26 04:30,26,111.73,111.75,111.68,111.71,771
20130901|2013-08-26 05:00,26,111.71,111.72,111.61,111.65,884
20130901|2013-08-26 05:30,26,111.65,111.72,111.64,111.66,500
20130901|2013-08-26 06:00,26,111.66,111.68,111.64,111.64,244
20130901|2013-08-26 06:30,26,111.63,111.65,111.52,111.6,1002
20130901|2013-08-26 07:00,26,111.6,111.65,111.48,111.62,1091
20130901|2013-08-26 07:30,26,111.63,111.73,111.62,111.69,892
20130901|2013-08-26 08:00,26,111.7,111.75,111.63,111.75,474
20130901|2013-08-26 08:30,26,111.75,111.76,111.68,111.69,435
20130901|2013-08-26 09:00,26,111.69,111.7,111.59,111.6,452
20130901|2013-08-26 09:30,26,111.59,111.75,111.59,111.71,740
20130901|2013-08-26 10:00,26,111.7,111.77,111.7,111.75,281
20130901|2013-08-26 10:30,26,111.75,111.79,111.66,111.79,454
20130901|2013-08-26 11:00,26,111.78,111.78,111.7,111.7,56
20130901|2013-08-26 11:30,26,111.67,111.73,111.61,111.67,144
20130901|2013-08-26 12:00,26,111.58,111.58,111.58,111.58,1
20130901|2013-08-27 01:00,27,111.55,111.6,111.27,111.44,1080
20130901|2013-08-27 01:30,27,111.46,111.5,111.33,111.37,1079
20130901|2013-08-27 02:00,27,111.36,111.94,111.36,111.78,3588
20130901|2013-08-27 02:30,27,111.76,111.9,111.72,111.89,1531
20130901|2013-08-27 03:00,27,111.89,111.89,111.66,111.69,3593
20130901|2013-08-27 03:30,27,111.7,111.7,111.5,111.52,3288
20130901|2013-08-27 04:00,27,111.51,111.59,111.46,111.56,2573
20130901|2013-08-27 04:30,27,111.57,111.64,111.45,111.53,1305
20130901|2013-08-27 05:00,27,111.53,111.62,111.52,111.56,1420
20130901|2013-08-27 05:30,27,111.56,111.58,111.42,111.49,1152
20130901|2013-08-27 06:00,27,111.48,111.54,111.43,111.51,981
20130901|2013-08-27 06:30,27,111.51,111.56,111.46,111.46,657
20130901|2013-08-27 07:00,27,111.45,111.62,111.44,111.53,828
20130901|2013-08-27 07:30,27,111.53,111.53,111.36,111.4,1611
20130901|2013-08-27 08:00,27,111.42,111.42,111.21,111.38,3106
20130901|2013-08-27 08:30,27,111.37,111.42,111.08,111.25,3955
20130901|2013-08-27 09:00,27,111.27,111.31,111.13,111.14,1145
20130901|2013-08-27 09:30,27,111.14,111.24,111.12,111.21,1355
20130901|2013-08-27 10:00,27,111.2,111.25,111.16,111.17,731
20130901|2013-08-27 10:30,27,111.17,111.19,111.09,111.15,653
20130901|2013-08-27 11:00,27,111.16,111.16,111.1,111.14,127
20130901|2013-08-27 11:30,27,111.13,111.15,111.12,111.12,194
20130901|2013-08-28 01:00,28,111.07,111.16,110.96,111.02,1272
20130901|2013-08-28 01:30,28,111.03,111.29,111.03,111.19,1473
20130901|2013-08-28 02:00,28,111.2,111.25,111.08,111.1,1707
20130901|2013-08-28 02:30,28,111.1,111.28,111.09,111.21,2481
20130901|2013-08-28 03:00,28,111.21,111.29,111.18,111.29,1419
20130901|2013-08-28 03:30,28,111.29,111.35,111.26,111.29,1343
20130901|2013-08-28 04:00,28,111.29,111.31,111.2,111.25,1391
20130901|2013-08-28 04:30,28,111.22,111.33,111.2,111.29,1392
20130901|2013-08-28 05:00,28,111.3,111.3,111.19,111.23,661
20130901|2013-08-28 05:30,28,111.24,111.26,111.19,111.26,664
20130901|2013-08-28 06:00,28,111.27,111.28,111.24,111.26,174
20130901|2013-08-28 06:30,28,111.26,111.3,111.2,111.25,699
20130901|2013-08-28 07:00,28,111.26,111.27,111.22,111.24,500
20130901|2013-08-28 07:30,28,111.23,111.28,111.2,111.27,1014
20130901|2013-08-28 08:00,28,111.27,111.32,111.25,111.29,715
20130901|2013-08-28 08:30,28,111.3,111.4,111.29,111.35,1208
20130901|2013-08-28 09:00,28,111.34,111.35,111.28,111.32,1393
20130901|2013-08-28 09:30,28,111.31,111.49,111.31,111.46,1681
20130901|2013-08-28 10:00,28,111.46,111.64,111.46,111.54,2015
20130901|2013-08-28 10:30,28,111.54,111.54,111.45,111.48,617
20130901|2013-08-28 11:00,28,111.5,111.53,111.48,111.52,103
20130901|2013-08-28 11:30,28,111.5,111.55,111.48,111.5,243
20130901|2013-08-29 01:00,29,111.5,111.61,111.45,111.53,767
20130901|2013-08-29 01:30,29,111.53,111.65,111.5,111.65,1116
20130901|2013-08-29 02:00,29,111.65,111.89,111.64,111.69,3133
20130901|2013-08-29 02:30,29,111.69,111.77,111.63,111.71,1033
20130901|2013-08-29 03:00,29,111.72,111.75,111.55,111.75,2529
20130901|2013-08-29 03:30,29,111.76,111.76,111.55,111.7,6789
20130901|2013-08-29 04:00,29,111.7,111.97,111.6,111.93,4329
20130901|2013-08-29 04:30,29,111.92,111.94,111.86,111.88,1917
20130901|2013-08-29 05:00,29,111.91,111.98,111.84,111.87,1311
20130901|2013-08-29 05:30,29,111.89,111.91,111.84,111.9,271
20130901|2013-08-29 06:00,29,111.9,111.94,111.83,111.84,369
20130901|2013-08-29 06:30,29,111.83,111.87,111.81,111.81,500
20130901|2013-08-29 07:00,29,111.83,111.85,111.78,111.82,326
20130901|2013-08-29 07:30,29,111.82,111.82,111.74,111.76,967
20130901|2013-08-29 08:00,29,111.76,111.77,111.66,111.73,896
20130901|2013-08-29 08:30,29,111.73,111.8,111.73,111.77,698
20130901|2013-08-29 09:00,29,111.78,111.78,111.72,111.74,652
20130901|2013-08-29 09:30,29,111.74,111.83,111.74,111.81,536
20130901|2013-08-29 10:00,29,111.79,111.8,111.71,111.75,500
20130901|2013-08-29 10:30,29,111.76,111.81,111.76,111.81,241
20130901|2013-08-29 11:00,29,111.78,111.83,111.75,111.83,149
20130901|2013-08-29 11:30,29,111.8,111.8,111.71,111.71,109
20130901|2013-08-30 01:00,30,111.7,111.91,111.7,111.84,209
20130901|2013-08-30 01:30,30,111.8,111.81,111.74,111.75,115
20130901|2013-08-30 02:00,30,111.75,111.78,111.55,111.66,1198
20130901|2013-08-30 02:30,30,111.65,111.69,111.57,111.64,992
20130901|2013-08-30 03:00,30,111.65,111.65,111.52,111.52,944
20130901|2013-08-30 03:30,30,111.52,111.61,111.48,111.55,1058
20130901|2013-08-30 04:00,30,111.55,111.68,111.55,111.68,869
20130901|2013-08-30 04:30,30,111.67,111.68,111.58,111.65,392
20130901|2013-08-30 05:00,30,111.64,111.65,111.61,111.64,339
20130901|2013-08-30 05:30,30,111.65,111.69,111.64,111.65,235
20130901|2013-08-30 06:00,30,111.64,111.72,111.62,111.62,890
20130901|2013-08-30 06:30,30,111.62,111.65,111.61,111.63,64
20130901|2013-08-30 07:00,30,111.62,111.67,111.62,111.66,278
20130901|2013-08-30 07:30,30,111.68,111.73,111.62,111.7,1102
20130901|2013-08-30 08:00,30,111.71,111.74,111.66,111.68,822
20130901|2013-08-30 08:30,30,111.68,111.88,111.68,111.83,1848
20130901|2013-08-30 09:00,30,111.82,111.82,111.75,111.79,523
20130901|2013-08-30 09:30,30,111.8,111.81,111.77,111.78,673
20130901|2013-08-30 10:00,30,111.76,111.79,111.6,111.6,1924
20130901|2013-08-30 10:30,30,111.61,111.66,111.54,111.54,601
20130901|2013-08-30 11:00,30,111.53,111.55,111.4,111.52,539
20130901|2013-08-30 11:30,30,111.49,111.49,111.3,111.35,202
20130901|2013-08-30 12:00,30,111.29,111.29,111.29,111.29,1
20130901|2013-09-02 01:00,2,111.57,111.66,111.51,111.55,412
20130901|2013-09-02 01:30,2,111.56,111.63,111.52,111.56,465
20130901|2013-09-02 02:00,2,111.56,111.58,111.34,111.44,1127
20130901|2013-09-02 02:30,2,111.43,111.61,111.43,111.57,935
20130901|2013-09-02 03:00,2,111.59,111.7,111.5,111.59,1264
20130901|2013-09-02 03:30,2,111.6,111.63,111.55,111.59,496
20130901|2013-09-02 04:00,2,111.59,111.87,111.57,111.84,1350
20130901|2013-09-02 04:30,2,111.85,111.95,111.82,111.9,1060
20130901|2013-09-02 05:00,2,111.9,111.93,111.78,111.78,1075
20130901|2013-09-02 05:30,2,111.79,111.87,111.78,111.86,357
20130901|2013-09-02 06:00,2,111.86,111.91,111.85,111.88,295
20130901|2013-09-02 06:30,2,111.88,111.91,111.8,111.81,420
20130901|2013-09-02 07:00,2,111.82,111.87,111.81,111.85,561
20130901|2013-09-02 07:30,2,111.85,111.88,111.85,111.86,86
20130901|2013-09-02 08:00,2,111.86,111.94,111.85,111.85,445
20130901|2013-09-02 08:30,2,111.85,111.94,111.84,111.92,391
20130901|2013-09-02 09:00,2,111.93,111.93,111.86,111.89,634
20130901|2013-09-02 09:30,2,111.9,111.93,111.87,111.89,1058
20130901|2013-09-02 10:00,2,111.88,111.96,111.85,111.94,824
20130901|2013-09-02 10:30,2,111.94,111.99,111.93,111.96,294
20130901|2013-09-02 11:00,2,111.95,111.96,111.73,111.73,293
20130901|2013-09-02 11:30,2,111.75,111.87,111.75,111.8,37
20130901|2013-09-02 12:00,2,111.76,111.76,111.76,111.76,1
20130901|2013-09-03 01:00,3,111.83,112.14,111.8,112.12,539
20130901|2013-09-03 01:30,3,112.12,112.24,112.11,112.2,2813
20130901|2013-09-03 02:00,3,112.18,112.39,112.14,112.26,3306
20130901|2013-09-03 02:30,3,112.25,112.26,112.14,112.16,2299
20130901|2013-09-03 03:00,3,112.18,112.18,112.05,112.06,2276
20130901|2013-09-03 03:30,3,112.06,112.13,111.9,111.97,2156
20130901|2013-09-03 04:00,3,111.97,112.27,111.97,112.21,3254
20130901|2013-09-03 04:30,3,112.2,112.34,112.18,112.21,2330
20130901|2013-09-03 05:00,3,112.2,112.23,112.12,112.2,1735
20130901|2013-09-03 05:30,3,112.21,112.23,112.18,112.22,543
20130901|2013-09-03 06:00,3,112.22,112.26,112.22,112.24,538
20130901|2013-09-03 06:30,3,112.23,112.26,112.2,112.23,415
20130901|2013-09-03 07:00,3,112.23,112.23,112.11,112.14,572
20130901|2013-09-03 07:30,3,112.14,112.2,112.13,112.15,553
20130901|2013-09-03 08:00,3,112.15,112.16,112.1,112.12,665
20130901|2013-09-03 08:30,3,112.13,112.14,112.03,112.07,765
20130901|2013-09-03 09:00,3,112.07,112.08,111.91,111.92,1795
20130901|2013-09-03 09:30,3,111.92,112.03,111.87,111.89,1687
20130901|2013-09-03 10:00,3,111.89,112.08,111.88,112.02,1365
20130901|2013-09-03 10:30,3,112.01,112.04,111.94,111.97,517
20130901|2013-09-03 11:00,3,111.99,112.01,111.95,111.95,102
20130901|2013-09-03 11:30,3,111.97,112.05,111.95,111.99,106
20130901|2013-09-03 12:00,3,111.91,111.91,111.91,111.91,2
20130901|2013-09-04 01:00,4,112.03,112.1,111.92,111.92,165
20130901|2013-09-04 01:30,4,111.92,111.95,111.81,111.84,465
20130901|2013-09-04 02:00,4,111.85,111.87,111.51,111.67,3272
20130901|2013-09-04 02:30,4,111.69,111.77,111.67,111.7,1527
20130901|2013-09-04 03:00,4,111.7,111.74,111.45,111.61,2741
20130901|2013-09-04 03:30,4,111.61,111.67,111.55,111.61,1001
20130901|2013-09-04 04:00,4,111.61,111.71,111.5,111.53,1190
20130901|2013-09-04 04:30,4,111.54,111.55,111.46,111.46,793
20130901|2013-09-04 05:00,4,111.47,111.52,111.45,111.5,950
20130901|2013-09-04 05:30,4,111.52,111.7,111.48,111.63,1184
20130901|2013-09-04 06:00,4,111.62,111.62,111.51,111.58,544
20130901|2013-09-04 06:30,4,111.58,111.67,111.57,111.57,551
20130901|2013-09-04 07:00,4,111.56,111.68,111.55,111.67,861
20130901|2013-09-04 07:30,4,111.68,111.69,111.62,111.64,663
20130901|2013-09-04 08:00,4,111.64,111.64,111.52,111.53,1147
20130901|2013-09-04 08:30,4,111.54,111.57,111.34,111.35,2786
20130901|2013-09-04 09:00,4,111.35,111.5,111.34,111.48,1222
20130901|2013-09-04 09:30,4,111.48,111.49,111.4,111.44,832
20130901|2013-09-04 10:00,4,111.46,111.5,111.38,111.41,1046
20130901|2013-09-04 10:30,4,111.42,111.43,111.34,111.38,574
20130901|2013-09-04 11:00,4,111.38,111.41,111.37,111.39,292
20130901|2013-09-04 11:30,4,111.41,111.42,111.29,111.29,468
20130901|2013-09-04 12:00,4,111.26,111.26,111.26,111.26,1
20130901|2013-09-05 01:00,5,111.41,111.43,111.19,111.2,270
20130901|2013-09-05 01:30,5,111.2,111.23,111.18,111.18,152
20130901|2013-09-05 02:00,5,111.18,111.27,111.09,111.22,994
20130901|2013-09-05 02:30,5,111.21,111.29,111.16,111.28,396
20130901|2013-09-05 03:00,5,111.27,111.38,111.09,111.11,1230
20130901|2013-09-05 03:30,5,111.1,111.23,111.05,111.14,837
20130901|2013-09-05 04:00,5,111.16,111.18,111.06,111.07,113
20130901|2013-09-05 04:30,5,111.09,111.11,111,111.07,543
20130901|2013-09-05 05:00,5,111.07,111.18,111.07,111.16,270
20130901|2013-09-05 05:30,5,111.15,111.24,111.13,111.16,435
20130901|2013-09-05 06:00,5,111.18,111.21,111.08,111.08,263
20130901|2013-09-05 06:30,5,111.07,111.21,111.07,111.2,75
20130901|2013-09-05 07:00,5,111.21,111.31,111.21,111.28,169
20130901|2013-09-05 07:30,5,111.26,111.37,111.24,111.29,407
20130901|2013-09-05 08:00,5,111.27,111.28,110.67,110.83,321
20130901|2013-09-05 08:30,5,110.78,110.82,110.58,110.69,745
20130901|2013-09-05 09:00,5,110.69,110.87,110.65,110.86,230
20130901|2013-09-05 09:30,5,110.87,110.87,110.69,110.79,425
20130901|2013-09-05 10:00,5,110.79,110.79,110.48,110.51,381
20130901|2013-09-05 10:30,5,110.53,110.58,110.4,110.4,345
20130901|2013-09-05 11:00,5,110.41,110.57,110.41,110.54,44
20130901|2013-09-05 11:30,5,110.55,110.64,110.54,110.64,9
20130901|2013-09-05 12:00,5,110.75,110.75,110.75,110.75,1
20130901|2013-09-06 01:00,6,110.47,110.47,110.37,110.4,25
20130901|2013-09-06 01:30,6,110.31,110.31,110.2,110.2,21
20130901|2013-09-06 02:00,6,110.24,110.53,110.21,110.42,332
20130901|2013-09-06 02:30,6,110.4,110.64,110.36,110.63,91
20130901|2013-09-06 03:00,6,110.64,110.66,110.6,110.66,128
20130901|2013-09-06 03:30,6,110.65,110.65,110.65,110.65,1
20130901|2013-09-06 04:00,6,110.62,110.63,110.62,110.63,10
20130901|2013-09-06 04:30,6,110.64,110.64,110.63,110.63,20
20130901|2013-09-06 05:00,6,110.59,110.63,110.53,110.59,15
20131201|2013-08-12 03:00,12,113.13,113.13,113.13,113.13,1
20131201|2013-08-12 04:00,12,113.06,113.06,113.03,113.03,2
20131201|2013-08-12 07:00,12,113,113,112.42,112.42,4
20131201|2013-08-12 07:30,12,112.31,112.31,112.31,112.31,1
20131201|2013-08-12 08:00,12,112.28,112.28,112.28,112.28,1
20131201|2013-08-12 08:30,12,112.24,112.24,112.2,112.2,3
20131201|2013-08-13 06:00,13,112.32,112.32,112.32,112.32,1
20131201|2013-08-13 08:30,13,112.16,112.16,112.16,112.16,1
20131201|2013-08-13 09:00,13,112.14,112.14,112.12,112.12,4
20131201|2013-08-13 09:30,13,112.02,112.02,111.91,111.91,2
20131201|2013-08-14 01:00,14,111.84,111.84,111.84,111.84,1
20131201|2013-08-14 07:30,14,111.88,111.88,111.88,111.88,4
20131201|2013-08-19 05:30,19,111.3,111.3,111.3,111.3,3
20131201|2013-08-19 08:00,19,111.2,111.2,111.2,111.2,1
20131201|2013-08-19 09:00,19,111.05,111.05,111.05,111.05,1
20131201|2013-08-20 01:30,20,111.14,111.14,111.14,111.14,8
20131201|2013-08-20 02:00,20,111.4,111.4,111.05,111.05,3
20131201|2013-08-20 02:30,20,111.16,111.16,111.16,111.16,1
20131201|2013-08-20 03:30,20,111,111,111,111,2
20131201|2013-08-20 04:00,20,110.98,110.98,110.98,110.98,1
20131201|2013-08-20 04:30,20,111.1,111.1,111.1,111.1,4
20131201|2013-08-20 05:00,20,111.1,111.1,111.1,111.1,1
20131201|2013-08-21 04:00,21,110.84,110.84,110.84,110.84,1
20131201|2013-08-21 04:30,21,110.55,110.55,110.55,110.55,4
20131201|2013-08-22 02:00,22,110.11,110.11,110.1,110.1,2
20131201|2013-08-22 02:30,22,110.3,110.3,110.3,110.3,1
20131201|2013-08-22 03:30,22,110.12,110.12,110.12,110.12,1
20131201|2013-08-22 04:30,22,110.28,110.28,110.28,110.28,1
20131201|2013-08-22 09:00,22,110.69,110.75,110.69,110.75,2
20131201|2013-08-23 03:30,23,110.93,110.93,110.86,110.88,7
20131201|2013-08-26 06:30,26,110.11,110.12,110.11,110.12,3
20131201|2013-08-26 07:00,26,110.05,110.05,110.05,110.05,2
20131201|2013-08-26 07:30,26,110.25,110.25,110.25,110.25,1
20131201|2013-08-26 08:00,26,110.17,110.17,110.17,110.17,6
20131201|2013-08-26 09:30,26,110.25,110.25,110.25,110.25,1
20131201|2013-08-27 01:00,27,110.01,110.01,110.01,110.01,2
20131201|2013-08-27 02:00,27,110.31,110.41,110.31,110.41,3
20131201|2013-08-27 06:30,27,110.05,110.05,110.03,110.03,4
20131201|2013-08-27 07:00,27,110,110,109.98,109.98,2
20131201|2013-08-27 07:30,27,109.97,110.02,109.96,109.96,3
20131201|2013-08-28 02:30,28,109.85,109.85,109.85,109.85,2
20131201|2013-08-28 04:30,28,109.88,109.88,109.88,109.88,1
20131201|2013-08-28 09:30,28,109.95,109.95,109.95,109.95,2
20131201|2013-08-28 10:00,28,110.09,110.09,110.09,110.09,1
20131201|2013-08-28 10:30,28,110.02,110.02,110.02,110.02,6
20131201|2013-08-29 02:00,29,110.42,110.42,110.31,110.31,3
20131201|2013-08-29 06:00,29,110.47,110.47,110.47,110.47,2
20131201|2013-08-29 06:30,29,110.4,110.4,110.4,110.4,10
20131201|2013-08-29 07:30,29,110.32,110.32,110.32,110.32,8
20131201|2013-08-29 09:30,29,110.3,110.3,110.3,110.3,10
20131201|2013-08-29 10:00,29,110.32,110.32,110.32,110.32,1
20131201|2013-08-29 10:30,29,110.36,110.36,110.36,110.36,1
20131201|2013-08-30 01:30,30,110.32,110.32,110.32,110.32,10
20131201|2013-08-30 02:00,30,110.33,110.33,110.16,110.23,57
20131201|2013-08-30 03:30,30,110.17,110.17,110.17,110.17,1
20131201|2013-08-30 05:30,30,110.25,110.29,110.25,110.29,79
20131201|2013-08-30 06:00,30,110.27,110.27,110.25,110.25,11
20131201|2013-08-30 07:30,30,110.3,110.3,110.3,110.3,1
20131201|2013-08-30 08:00,30,110.28,110.28,110.28,110.28,4
20131201|2013-08-30 08:30,30,110.28,110.28,110.28,110.28,3
20131201|2013-08-30 09:30,30,110.38,110.38,110.37,110.38,39
20131201|2013-08-30 10:00,30,110.33,110.33,110.28,110.28,206
20131201|2013-08-30 11:00,30,110.1,110.1,110.1,110.1,1
20131201|2013-08-30 11:30,30,109.91,109.91,109.91,109.91,1
20131201|2013-09-02 01:00,2,110.25,110.25,110.15,110.15,6
20131201|2013-09-02 01:30,2,110.15,110.19,110.15,110.17,8
20131201|2013-09-02 02:00,2,109.95,110.07,109.95,110,4
20131201|2013-09-02 02:30,2,110.05,110.18,110.05,110.18,26
20131201|2013-09-02 03:00,2,110.19,110.27,110.13,110.19,37
20131201|2013-09-02 03:30,2,110.18,110.2,110.13,110.13,16
20131201|2013-09-02 04:00,2,110.17,110.46,110.15,110.44,63
20131201|2013-09-02 04:30,2,110.45,110.54,110.41,110.49,59
20131201|2013-09-02 05:00,2,110.51,110.52,110.38,110.38,69
20131201|2013-09-02 05:30,2,110.38,110.45,110.38,110.45,107
20131201|2013-09-02 06:00,2,110.47,110.51,110.45,110.45,12
20131201|2013-09-02 06:30,2,110.44,110.51,110.4,110.4,50
20131201|2013-09-02 07:00,2,110.42,110.44,110.4,110.42,57
20131201|2013-09-02 07:30,2,110.44,110.46,110.44,110.45,15
20131201|2013-09-02 08:00,2,110.45,110.52,110.44,110.45,13
20131201|2013-09-02 08:30,2,110.44,110.54,110.44,110.54,14
20131201|2013-09-02 09:00,2,110.52,110.52,110.48,110.49,23
20131201|2013-09-02 09:30,2,110.47,110.51,110.46,110.5,18
20131201|2013-09-02 10:00,2,110.46,110.56,110.45,110.56,60
20131201|2013-09-02 10:30,2,110.53,110.57,110.53,110.53,17
20131201|2013-09-02 11:00,2,110.54,110.54,110.54,110.54,1
20131201|2013-09-03 01:00,3,110.68,110.68,110.68,110.68,2
20131201|2013-09-03 01:30,3,110.75,110.83,110.75,110.8,73
20131201|2013-09-03 02:00,3,110.76,110.98,110.76,110.86,239
20131201|2013-09-03 02:30,3,110.84,110.85,110.75,110.79,376
20131201|2013-09-03 03:00,3,110.77,110.78,110.65,110.65,319
20131201|2013-09-03 03:30,3,110.64,110.7,110.53,110.57,165
20131201|2013-09-03 04:00,3,110.65,110.84,110.62,110.82,203
20131201|2013-09-03 04:30,3,110.8,110.92,110.8,110.81,200
20131201|2013-09-03 05:00,3,110.81,110.83,110.72,110.8,87
20131201|2013-09-03 05:30,3,110.8,110.8,110.78,110.78,25
20131201|2013-09-03 06:00,3,110.84,110.87,110.83,110.84,132
20131201|2013-09-03 06:30,3,110.83,110.83,110.79,110.8,14
20131201|2013-09-03 07:00,3,110.81,110.81,110.71,110.75,19
20131201|2013-09-03 07:30,3,110.75,110.79,110.73,110.74,150
20131201|2013-09-03 08:00,3,110.75,110.77,110.71,110.72,226
20131201|2013-09-03 08:30,3,110.74,110.74,110.65,110.68,69
20131201|2013-09-03 09:00,3,110.64,110.65,110.52,110.54,326
20131201|2013-09-03 09:30,3,110.54,110.62,110.5,110.51,350
20131201|2013-09-03 10:00,3,110.55,110.64,110.55,110.61,142
20131201|2013-09-03 10:30,3,110.6,110.64,110.6,110.61,64
20131201|2013-09-03 11:00,3,110.6,110.6,110.6,110.6,1
20131201|2013-09-03 11:30,3,110.64,110.64,110.64,110.64,2
20131201|2013-09-04 01:00,4,110.89,110.89,110.53,110.53,267
20131201|2013-09-04 01:30,4,110.52,110.55,110.43,110.44,266
20131201|2013-09-04 02:00,4,110.45,110.46,110.13,110.32,973
20131201|2013-09-04 02:30,4,110.3,110.37,110.27,110.31,490
20131201|2013-09-04 03:00,4,110.31,110.35,110.07,110.21,925
20131201|2013-09-04 03:30,4,110.23,110.26,110.18,110.22,509
20131201|2013-09-04 04:00,4,110.24,110.31,110.13,110.14,410
20131201|2013-09-04 04:30,4,110.16,110.16,110.07,110.07,252
20131201|2013-09-04 05:00,4,110.1,110.12,110.07,110.12,303
20131201|2013-09-04 05:30,4,110.13,110.28,110.11,110.25,240
20131201|2013-09-04 06:00,4,110.23,110.24,110.13,110.17,248
20131201|2013-09-04 06:30,4,110.2,110.29,110.2,110.23,242
20131201|2013-09-04 07:00,4,110.19,110.3,110.19,110.29,452
20131201|2013-09-04 07:30,4,110.29,110.3,110.24,110.25,304
20131201|2013-09-04 08:00,4,110.25,110.25,110.13,110.15,504
20131201|2013-09-04 08:30,4,110.15,110.16,109.96,109.96,1140
20131201|2013-09-04 09:00,4,109.97,110.1,109.96,110.09,465
20131201|2013-09-04 09:30,4,110.08,110.08,110.01,110.07,311
20131201|2013-09-04 10:00,4,110.08,110.13,109.99,110,597
20131201|2013-09-04 10:30,4,110.03,110.03,109.94,110.01,347
20131201|2013-09-04 11:00,4,110,110.01,109.98,110,152
20131201|2013-09-04 11:30,4,110.03,110.03,109.91,109.91,104
20131201|2013-09-05 01:00,5,110.08,110.08,109.81,109.82,236
20131201|2013-09-05 01:30,5,109.82,109.85,109.77,109.78,223
20131201|2013-09-05 02:00,5,109.78,109.86,109.68,109.83,1613
20131201|2013-09-05 02:30,5,109.81,109.92,109.77,109.9,1100
20131201|2013-09-05 03:00,5,109.89,109.99,109.71,109.73,2091
20131201|2013-09-05 03:30,5,109.71,109.84,109.66,109.78,2274
20131201|2013-09-05 04:00,5,109.78,109.79,109.67,109.73,1094
20131201|2013-09-05 04:30,5,109.74,109.75,109.61,109.68,1233
20131201|2013-09-05 05:00,5,109.68,109.78,109.67,109.77,996
20131201|2013-09-05 05:30,5,109.77,109.85,109.71,109.75,1422
20131201|2013-09-05 06:00,5,109.76,109.82,109.68,109.69,1230
20131201|2013-09-05 06:30,5,109.69,109.8,109.67,109.79,1064
20131201|2013-09-05 07:00,5,109.79,109.92,109.79,109.86,1302
20131201|2013-09-05 07:30,5,109.87,109.97,109.84,109.89,1525
20131201|2013-09-05 08:00,5,109.89,109.89,109.26,109.4,3990
20131201|2013-09-05 08:30,5,109.39,109.41,109.14,109.28,4242
20131201|2013-09-05 09:00,5,109.29,109.46,109.22,109.45,2679
20131201|2013-09-05 09:30,5,109.44,109.46,109.26,109.39,2213
20131201|2013-09-05 10:00,5,109.39,109.4,109.08,109.09,2122
20131201|2013-09-05 10:30,5,109.09,109.19,108.96,109,1175
20131201|2013-09-05 11:00,5,109,109.13,108.98,109.1,171
20131201|2013-09-05 11:30,5,109.08,109.24,109.06,109.24,165
20131201|2013-09-05 12:00,5,109.24,109.24,109.24,109.24,1
20131201|2013-09-06 01:00,6,109,109.04,108.92,108.92,350
20131201|2013-09-06 01:30,6,108.93,108.94,108.77,108.82,616
20131201|2013-09-06 02:00,6,108.82,109.11,108.79,109,3526
20131201|2013-09-06 02:30,6,109,109.22,108.94,109.16,1478
20131201|2013-09-06 03:00,6,109.15,109.25,109.15,109.21,1427
20131201|2013-09-06 03:30,6,109.2,109.25,109.17,109.19,1472
20131201|2013-09-06 04:00,6,109.18,109.2,109.14,109.18,1018
20131201|2013-09-06 04:30,6,109.18,109.23,109.16,109.19,1227
20131201|2013-09-06 05:00,6,109.18,109.22,109.08,109.22,1282
20131201|2013-09-06 05:30,6,109.22,109.26,109.15,109.16,1800
20131201|2013-09-06 06:00,6,109.15,109.21,109.1,109.17,661
20131201|2013-09-06 06:30,6,109.17,109.24,109.14,109.16,1015
20131201|2013-09-06 07:00,6,109.17,109.2,109.01,109.02,1201
20131201|2013-09-06 07:30,6,109.05,109.58,109.05,109.55,4858
20131201|2013-09-06 08:00,6,109.55,109.56,109.28,109.47,3643
20131201|2013-09-06 08:30,6,109.47,109.5,109.31,109.38,2221
20131201|2013-09-06 09:00,6,109.39,109.44,109.35,109.42,920
20131201|2013-09-06 09:30,6,109.43,109.44,109.35,109.4,603
20131201|2013-09-06 10:00,6,109.4,109.41,109.37,109.4,766
20131201|2013-09-06 10:30,6,109.4,109.4,109.38,109.4,320
20131201|2013-09-06 11:00,6,109.4,109.4,109.37,109.38,197
20131201|2013-09-06 11:30,6,109.39,109.4,109.38,109.4,103
20131201|2013-09-09 01:00,9,109.3,109.39,109.22,109.24,187
20131201|2013-09-09 01:30,9,109.24,109.28,109.22,109.24,157
20131201|2013-09-09 02:00,9,109.23,109.45,109.23,109.43,1080
20131201|2013-09-09 02:30,9,109.43,109.48,109.34,109.39,858
20131201|2013-09-09 03:00,9,109.39,109.42,109.29,109.33,602
20131201|2013-09-09 03:30,9,109.33,109.38,109.3,109.36,449
20131201|2013-09-09 04:00,9,109.36,109.42,109.32,109.39,436
20131201|2013-09-09 04:30,9,109.39,109.52,109.34,109.48,1033
20131201|2013-09-09 05:00,9,109.49,109.55,109.44,109.51,1001
20131201|2013-09-09 05:30,9,109.51,109.54,109.42,109.42,805
20131201|2013-09-09 06:00,9,109.42,109.47,109.4,109.46,593
20131201|2013-09-09 06:30,9,109.46,109.49,109.37,109.38,476
20131201|2013-09-09 07:00,9,109.37,109.42,109.33,109.42,352
20131201|2013-09-09 07:30,9,109.42,109.45,109.35,109.38,528
20131201|2013-09-09 08:00,9,109.38,109.39,109.3,109.33,1131
20131201|2013-09-09 08:30,9,109.33,109.38,109.3,109.38,780
20131201|2013-09-09 09:00,9,109.37,109.38,109.26,109.31,539
20131201|2013-09-09 09:30,9,109.31,109.35,109.22,109.25,1035
20131201|2013-09-09 10:00,9,109.25,109.27,109.17,109.22,798
20131201|2013-09-09 10:30,9,109.23,109.25,109.13,109.22,540
20131201|2013-09-09 11:00,9,109.22,109.29,109.2,109.28,235
20131201|2013-09-09 11:30,9,109.28,109.32,109.26,109.29,97
20131201|2013-09-10 01:00,10,109.4,109.4,108.99,108.99,276
20131201|2013-09-10 01:30,10,109.02,109.03,108.8,109.03,637
20131201|2013-09-10 02:00,10,109.04,109.31,109.02,109.31,1876
20131201|2013-09-10 02:30,10,109.31,109.66,109.3,109.5,3525
20131201|2013-09-10 03:00,10,109.5,109.63,109.49,109.58,1937
20131201|2013-09-10 03:30,10,109.59,109.65,109.49,109.53,949
20131201|2013-09-10 04:00,10,109.53,109.57,109.41,109.48,1432
20131201|2013-09-10 04:30,10,109.48,109.51,109.4,109.42,697
20131201|2013-09-10 05:00,10,109.42,109.43,109.3,109.32,1100
20131201|2013-09-10 05:30,10,109.31,109.39,109.25,109.36,840
20131201|2013-09-10 06:00,10,109.38,109.48,109.33,109.43,1208
20131201|2013-09-10 06:30,10,109.44,109.47,109.17,109.24,1762
20131201|2013-09-10 07:00,10,109.24,109.26,109.14,109.17,860
20131201|2013-09-10 07:30,10,109.16,109.25,109.08,109.23,2132
20131201|2013-09-10 08:00,10,109.22,109.22,109.1,109.14,1410
20131201|2013-09-10 08:30,10,109.13,109.17,109.09,109.1,1052
20131201|2013-09-10 09:00,10,109.1,109.14,108.98,108.99,1821
20131201|2013-09-10 09:30,10,108.98,109.05,108.95,109,1193
20131201|2013-09-10 10:00,10,109.01,109.23,108.99,109.21,1662
20131201|2013-09-10 10:30,10,109.21,109.22,109.12,109.14,698
20131201|2013-09-10 11:00,10,109.15,109.15,109.05,109.1,251
20131201|2013-09-10 11:30,10,109.09,109.13,108.98,109.06,274
20131201|2013-09-10 12:00,10,109.1,109.1,109.1,109.1,2
20131201|2013-09-11 01:00,11,108.98,109.19,108.98,109.04,897
20131201|2013-09-11 01:30,11,109.04,109.34,108.95,109.3,672
20131201|2013-09-11 02:00,11,109.3,109.42,109.16,109.16,1664
20131201|2013-09-11 02:30,11,109.16,109.17,108.92,109,3149
20131201|2013-09-11 03:00,11,109,109.19,109,109.18,1023
20131201|2013-09-11 03:30,11,109.18,109.28,109.15,109.27,1003
20131201|2013-09-11 04:00,11,109.27,109.35,109.18,109.2,1344
20131201|2013-09-11 04:30,11,109.2,109.33,109.18,109.26,1023
20131201|2013-09-11 05:00,11,109.28,109.34,109.25,109.25,850
20131201|2013-09-11 05:30,11,109.25,109.3,109.23,109.3,681
20131201|2013-09-11 06:00,11,109.3,109.39,109.28,109.38,314
20131201|2013-09-11 06:30,11,109.39,109.41,109.31,109.36,1268
20131201|2013-09-11 07:00,11,109.38,109.38,109.28,109.28,729
20131201|2013-09-11 07:30,11,109.29,109.38,109.26,109.35,653
20131201|2013-09-11 08:00,11,109.32,109.34,109.26,109.29,703
20131201|2013-09-11 08:30,11,109.29,109.32,109.19,109.2,1225
20131201|2013-09-11 09:00,11,109.2,109.25,109.17,109.21,1048
20131201|2013-09-11 09:30,11,109.21,109.27,109.19,109.26,662
20131201|2013-09-11 10:00,11,109.27,109.3,109.19,109.22,829
20131201|2013-09-11 10:30,11,109.21,109.24,109.19,109.22,365
20131201|2013-09-11 11:00,11,109.24,109.28,109.23,109.24,105
20131201|2013-09-11 11:30,11,109.23,109.28,109.23,109.28,141
20131201|2013-09-11 12:00,11,109.28,109.28,109.28,109.28,5
20131201|2013-09-12 01:00,12,109.4,109.53,109.3,109.42,564
20131201|2013-09-12 01:30,12,109.4,109.42,109.29,109.32,585
20131201|2013-09-12 02:00,12,109.33,109.38,109.22,109.25,1740
20131201|2013-09-12 02:30,12,109.26,109.36,109.17,109.17,1689
20131201|2013-09-12 03:00,12,109.18,109.31,109.13,109.21,2412
20131201|2013-09-12 03:30,12,109.22,109.26,109.07,109.11,5402
20131201|2013-09-12 04:00,12,109.1,109.3,109.05,109.18,3424
20131201|2013-09-12 04:30,12,109.17,109.21,109.03,109.05,2598
20131201|2013-09-12 05:00,12,109.05,109.13,108.93,109.08,2444
20131201|2013-09-12 05:30,12,109.09,109.24,109.09,109.23,1429
20131201|2013-09-12 06:00,12,109.23,109.23,109.13,109.14,824
20131201|2013-09-12 06:30,12,109.13,109.21,109.13,109.2,534
20131201|2013-09-12 07:00,12,109.2,109.21,109.12,109.13,181
20131201|2013-09-12 07:30,12,109.13,109.16,109.02,109.07,604
20131201|2013-09-12 08:00,12,109.07,109.19,109.07,109.19,454
20131201|2013-09-12 08:30,12,109.19,109.25,109.15,109.18,1381
20131201|2013-09-12 09:00,12,109.18,109.33,109.14,109.32,1491
20131201|2013-09-12 09:30,12,109.32,109.37,109.24,109.24,1515
20131201|2013-09-12 10:00,12,109.25,109.34,109.24,109.3,912
20131201|2013-09-12 10:30,12,109.28,109.29,109.23,109.26,328
20131201|2013-09-12 11:00,12,109.23,109.24,109.21,109.22,126
20131201|2013-09-12 11:30,12,109.23,109.25,109.15,109.15,268
20131201|2013-09-13 01:00,13,108.94,109.18,108.94,109.09,155
20131201|2013-09-13 01:30,13,109.08,109.2,109.02,109.19,163
20131201|2013-09-13 02:00,13,109.2,109.27,109.16,109.2,1092
20131201|2013-09-13 02:30,13,109.2,109.21,109.13,109.18,652
20131201|2013-09-13 03:00,13,109.19,109.22,109.13,109.16,709
20131201|2013-09-13 03:30,13,109.16,109.18,109.08,109.17,831
20131201|2013-09-13 04:00,13,109.17,109.2,109.12,109.17,679
20131201|2013-09-13 04:30,13,109.17,109.21,109.16,109.17,308
20131201|2013-09-13 05:00,13,109.18,109.22,109.17,109.2,443
20131201|2013-09-13 05:30,13,109.2,109.2,109.12,109.14,767
20131201|2013-09-13 06:00,13,109.13,109.13,108.97,109,1938
20131201|2013-09-13 06:30,13,109,109.12,108.97,109.07,972
20131201|2013-09-13 07:00,13,109.04,109.16,109.03,109.07,738
20131201|2013-09-13 07:30,13,109.08,109.11,108.99,109.05,1076
20131201|2013-09-13 08:00,13,109.05,109.12,108.97,109.1,2184
20131201|2013-09-13 08:30,13,109.11,109.18,109.09,109.14,2135
20131201|2013-09-13 09:00,13,109.15,109.15,108.89,108.94,1134
20131201|2013-09-13 09:30,13,108.95,109.03,108.92,109.03,763
20131201|2013-09-13 10:00,13,109.03,109.03,108.27,108.64,2798
20131201|2013-09-13 10:30,13,108.65,108.94,108.65,108.88,2220
20131201|2013-09-13 11:00,13,108.88,108.93,108.88,108.9,452
20131201|2013-09-13 11:30,13,108.88,108.95,108.85,108.93,131
20131201|2013-09-13 12:00,13,108.83,108.83,108.83,108.83,2
20131201|2013-09-16 01:00,16,109.35,109.47,109.2,109.26,700
20131201|2013-09-16 01:30,16,109.27,109.35,108.98,108.98,819
20131201|2013-09-16 02:00,16,108.98,109.11,108.92,109.04,1193
20131201|2013-09-16 02:30,16,109.06,109.08,108.95,109.04,726
20131201|2013-09-16 03:00,16,109.03,109.27,109.03,109.24,1267
20131201|2013-09-16 03:30,16,109.24,109.33,109.21,109.22,1313
20131201|2013-09-16 04:00,16,109.24,109.3,109.17,109.25,674
20131201|2013-09-16 04:30,16,109.25,109.28,109.19,109.23,351
20131201|2013-09-16 05:00,16,109.23,109.28,109.18,109.27,830
20131201|2013-09-16 05:30,16,109.28,109.32,109.25,109.31,273
20131201|2013-09-16 06:00,16,109.3,109.32,109.21,109.26,633
20131201|2013-09-16 06:30,16,109.27,109.37,109.26,109.35,1510
20131201|2013-09-16 07:00,16,109.37,109.44,109.37,109.41,1172
20131201|2013-09-16 07:30,16,109.42,109.51,109.38,109.46,1825
20131201|2013-09-16 08:00,16,109.46,109.57,109.41,109.49,2516
20131201|2013-09-16 08:30,16,109.49,109.54,109.39,109.48,1363
20131201|2013-09-16 09:00,16,109.48,109.62,109.46,109.61,1067
20131201|2013-09-16 09:30,16,109.62,109.73,109.57,109.67,2251
20131201|2013-09-16 10:00,16,109.68,109.87,109.66,109.85,1909
20131201|2013-09-16 10:30,16,109.84,109.87,109.8,109.86,994
20131201|2013-09-16 11:00,16,109.84,109.84,109.79,109.8,269
20131201|2013-09-16 11:30,16,109.79,109.8,109.73,109.76,299
20131201|2013-09-17 01:00,17,109.68,109.71,109.58,109.64,463
20131201|2013-09-17 01:30,17,109.61,109.7,109.59,109.59,1121
20131201|2013-09-17 02:00,17,109.61,109.77,109.57,109.76,1360
20131201|2013-09-17 02:30,17,109.77,109.93,109.59,109.8,2563
20131201|2013-09-17 03:00,17,109.8,109.86,109.72,109.74,891
20131201|2013-09-17 03:30,17,109.75,109.98,109.75,109.97,1287
20131201|2013-09-17 04:00,17,109.98,110.04,109.94,109.99,2285
20131201|2013-09-17 04:30,17,109.99,110.03,109.85,109.98,2870
20131201|2013-09-17 05:00,17,109.99,110.05,109.89,110.04,2146
20131201|2013-09-17 05:30,17,110.05,110.09,109.98,110.04,1265
20131201|2013-09-17 06:00,17,110.05,110.11,110.01,110.08,757
20131201|2013-09-17 06:30,17,110.06,110.21,110.05,110.18,959
20131201|2013-09-17 07:00,17,110.18,110.2,110.07,110.19,1054
20131201|2013-09-17 07:30,17,110.19,110.32,110.12,110.3,1137
20131201|2013-09-17 08:00,17,110.3,110.4,110.23,110.3,2796
20131201|2013-09-17 08:30,17,110.3,110.35,110.23,110.34,2024
20131201|2013-09-17 09:00,17,110.33,110.35,110.28,110.35,1107
20131201|2013-09-17 09:30,17,110.35,110.35,110.23,110.28,1540
20131201|2013-09-17 10:00,17,110.27,110.29,110.2,110.26,1155
20131201|2013-09-17 10:30,17,110.26,110.27,110.23,110.26,646
20131201|2013-09-17 11:00,17,110.25,110.3,110.22,110.24,199
20131201|2013-09-17 11:30,17,110.23,110.24,110.15,110.18,466
20131201|2013-09-18 01:00,18,110.27,110.27,110.16,110.16,90
20131201|2013-09-18 01:30,18,110.16,110.3,110.15,110.3,138
20131201|2013-09-18 02:00,18,110.31,110.56,110.3,110.54,2276
20131201|2013-09-18 02:30,18,110.56,110.64,110.5,110.59,1862
20131201|2013-09-18 03:00,18,110.58,110.69,110.55,110.56,1642
20131201|2013-09-18 03:30,18,110.54,110.55,110.43,110.46,1478
20131201|2013-09-18 04:00,18,110.46,110.6,110.43,110.56,882
20131201|2013-09-18 04:30,18,110.55,110.57,110.45,110.45,1052
20131201|2013-09-18 05:00,18,110.44,110.47,110.37,110.44,1681
20131201|2013-09-18 05:30,18,110.43,110.48,110.4,110.46,974
20131201|2013-09-18 06:00,18,110.45,110.5,110.31,110.33,1918
20131201|2013-09-18 06:30,18,110.32,110.33,110.17,110.25,1988
20131201|2013-09-18 07:00,18,110.25,110.34,110.22,110.23,648
20131201|2013-09-18 07:30,18,110.26,110.29,110.16,110.24,903
20131201|2013-09-18 08:00,18,110.25,110.27,110.18,110.24,1055
20131201|2013-09-18 08:30,18,110.23,110.35,110.23,110.33,1224
20131201|2013-09-18 09:00,18,110.33,110.33,110.23,110.24,1165
20131201|2013-09-18 09:30,18,110.24,110.34,110.21,110.31,1297
20131201|2013-09-18 10:00,18,110.3,110.47,110.28,110.34,2017
20131201|2013-09-18 10:30,18,110.34,110.39,110.29,110.33,374
20131201|2013-09-18 11:00,18,110.33,110.35,110.02,110.13,1484
20131201|2013-09-18 11:30,18,110.13,110.23,110.11,110.18,192
20131201|2013-09-18 12:00,18,110.16,110.16,110.16,110.16,1
20131201|2013-09-19 01:00,19,111.3,111.84,111.3,111.75,3891
20131201|2013-09-19 01:30,19,111.74,111.77,111.59,111.7,1880
20131201|2013-09-19 02:00,19,111.72,111.74,111.22,111.27,5906
20131201|2013-09-19 02:30,19,111.28,111.43,111.13,111.37,4886
20131201|2013-09-19 03:00,19,111.37,111.49,111.14,111.2,3506
20131201|2013-09-19 03:30,19,111.21,111.27,111.1,111.1,2527
20131201|2013-09-19 04:00,19,111.1,111.2,111.04,111.15,2244
20131201|2013-09-19 04:30,19,111.16,111.18,110.98,111,1546
20131201|2013-09-19 05:00,19,111,111.07,110.96,111.03,1148
20131201|2013-09-19 05:30,19,111.04,111.16,111.01,111.13,1637
20131201|2013-09-19 06:00,19,111.11,111.19,111.1,111.11,1013
20131201|2013-09-19 06:30,19,111.1,111.18,111.04,111.11,715
20131201|2013-09-19 07:00,19,111.12,111.15,111.04,111.07,419
20131201|2013-09-19 07:30,19,111.07,111.24,111.07,111.24,1529
20131201|2013-09-19 08:00,19,111.25,111.33,111.22,111.25,1163
20131201|2013-09-19 08:30,19,111.27,111.29,111.14,111.18,1763
20131201|2013-09-19 09:00,19,111.19,111.23,111.08,111.17,1484
20131201|2013-09-19 09:30,19,111.16,111.22,111.12,111.18,1398
20131201|2013-09-19 10:00,19,111.18,111.32,111.18,111.25,1867
20131201|2013-09-19 10:30,19,111.25,111.28,111.17,111.28,595
20131201|2013-09-19 11:00,19,111.27,111.27,111.25,111.25,124
20131201|2013-09-19 11:30,19,111.26,111.29,111.25,111.27,139
20131201|2013-09-19 12:00,19,111.28,111.28,111.28,111.28,2
20131201|2013-09-20 01:00,20,111.36,111.47,111.36,111.43,468
20131201|2013-09-20 01:30,20,111.44,111.49,111.37,111.41,1059
20131201|2013-09-20 02:00,20,111.4,111.48,111.27,111.28,2507
20131201|2013-09-20 02:30,20,111.28,111.31,111.19,111.24,2614
20131201|2013-09-20 03:00,20,111.25,111.36,111.18,111.32,1316
20131201|2013-09-20 03:30,20,111.31,111.34,111.13,111.17,1789
20131201|2013-09-20 04:00,20,111.19,111.22,111.05,111.07,1762
20131201|2013-09-20 04:30,20,111.08,111.22,111.08,111.19,2027
20131201|2013-09-20 05:00,20,111.18,111.27,111.15,111.24,1456
20131201|2013-09-20 05:30,20,111.22,111.31,111.18,111.28,1498
20131201|2013-09-20 06:00,20,111.27,111.35,111.22,111.26,1911
20131201|2013-09-20 06:30,20,111.26,111.33,111.24,111.27,948
20131201|2013-09-20 07:00,20,111.26,111.31,111.14,111.2,2166
20131201|2013-09-20 07:30,20,111.19,111.26,111.16,111.23,1173
20131201|2013-09-20 08:00,20,111.25,111.27,111.16,111.2,1140
20131201|2013-09-20 08:30,20,111.2,111.25,111.1,111.23,1981
20131201|2013-09-20 09:00,20,111.23,111.39,111.23,111.29,1864
20131201|2013-09-20 09:30,20,111.31,111.45,111.28,111.43,1822
20131201|2013-09-20 10:00,20,111.45,111.45,111.3,111.32,1560
20131201|2013-09-20 10:30,20,111.34,111.36,111.32,111.33,560
20131201|2013-09-20 11:00,20,111.34,111.41,111.3,111.32,310
20131201|2013-09-20 11:30,20,111.32,111.32,111.26,111.26,101
20131201|2013-09-23 01:00,23,111.48,111.48,111.32,111.45,812
20131201|2013-09-23 01:30,23,111.44,111.51,111.43,111.47,603
20131201|2013-09-23 02:00,23,111.46,111.51,111.39,111.39,2330
20131201|2013-09-23 02:30,23,111.39,111.39,111.23,111.28,1939
20131201|2013-09-23 03:00,23,111.28,111.38,111.27,111.33,951
20131201|2013-09-23 03:30,23,111.32,111.32,111.21,111.23,1348
20131201|2013-09-23 04:00,23,111.24,111.26,111.2,111.24,991
20131201|2013-09-23 04:30,23,111.23,111.29,111.21,111.23,1090
20131201|2013-09-23 05:00,23,111.25,111.3,111.23,111.28,562
20131201|2013-09-23 05:30,23,111.28,111.37,111.25,111.34,912
20131201|2013-09-23 06:00,23,111.35,111.35,111.29,111.3,382
20131201|2013-09-23 06:30,23,111.32,111.38,111.3,111.32,443
20131201|2013-09-23 07:00,23,111.32,111.42,111.32,111.42,351
20131201|2013-09-23 07:30,23,111.41,111.46,111.33,111.38,877
20131201|2013-09-23 08:00,23,111.38,111.41,111.35,111.41,1078
20131201|2013-09-23 08:30,23,111.4,111.55,111.35,111.52,1774
20131201|2013-09-23 09:00,23,111.52,111.58,111.47,111.52,1667
20131201|2013-09-23 09:30,23,111.51,111.7,111.47,111.58,3093
20131201|2013-09-23 10:00,23,111.58,111.6,111.52,111.58,724
20131201|2013-09-23 10:30,23,111.59,111.6,111.55,111.56,144
20131201|2013-09-23 11:00,23,111.55,111.59,111.55,111.59,223
20131201|2013-09-23 11:30,23,111.59,111.6,111.54,111.55,100
20131201|2013-09-24 01:00,24,111.66,111.68,111.61,111.64,654
20131201|2013-09-24 01:30,24,111.66,111.71,111.62,111.65,672
20131201|2013-09-24 02:00,24,111.65,111.69,111.55,111.64,1062
20131201|2013-09-24 02:30,24,111.65,111.82,111.65,111.67,2131
20131201|2013-09-24 03:00,24,111.66,111.68,111.57,111.65,2079
20131201|2013-09-24 03:30,24,111.65,111.72,111.63,111.69,839
20131201|2013-09-24 04:00,24,111.68,111.85,111.68,111.83,1434
20131201|2013-09-24 04:30,24,111.82,111.9,111.78,111.86,1920
20131201|2013-09-24 05:00,24,111.86,111.89,111.83,111.87,712
20131201|2013-09-24 05:30,24,111.87,111.98,111.86,111.95,1089
20131201|2013-09-24 06:00,24,111.96,112.07,111.93,111.95,1228
20131201|2013-09-24 06:30,24,111.94,112.01,111.87,111.93,1558
20131201|2013-09-24 07:00,24,111.93,111.99,111.88,111.93,1244
20131201|2013-09-24 07:30,24,111.94,112.04,111.85,112.01,2200
20131201|2013-09-24 08:00,24,112.03,112.14,111.97,112.02,2124
20131201|2013-09-24 08:30,24,112.01,112.02,111.95,111.97,1105
20131201|2013-09-24 09:00,24,111.97,112,111.88,111.89,1854
20131201|2013-09-24 09:30,24,111.89,111.92,111.79,111.8,3020
20131201|2013-09-24 10:00,24,111.81,111.88,111.68,111.72,1507
20131201|2013-09-24 10:30,24,111.72,111.77,111.71,111.73,772
20131201|2013-09-24 11:00,24,111.74,111.84,111.73,111.81,209
20131201|2013-09-24 11:30,24,111.79,111.83,111.74,111.77,178
20131201|2013-09-24 12:00,24,111.79,111.79,111.79,111.79,6
20131201|2013-09-25 01:00,25,111.85,111.85,111.77,111.8,308
20131201|2013-09-25 01:30,25,111.81,111.85,111.81,111.82,263
20131201|2013-09-25 02:00,25,111.82,111.91,111.79,111.9,1208
20131201|2013-09-25 02:30,25,111.89,111.99,111.89,111.94,1737
20131201|2013-09-25 03:00,25,111.93,111.94,111.86,111.92,1104
20131201|2013-09-25 03:30,25,111.92,111.93,111.78,111.8,1439
20131201|2013-09-25 04:00,25,111.8,111.84,111.7,111.84,3321
20131201|2013-09-25 04:30,25,111.82,111.85,111.71,111.74,1297
20131201|2013-09-25 05:00,25,111.75,111.86,111.72,111.73,1617
20131201|2013-09-25 05:30,25,111.74,111.8,111.74,111.78,1241
20131201|2013-09-25 06:00,25,111.78,111.81,111.76,111.8,381
20131201|2013-09-25 06:30,25,111.8,111.8,111.64,111.69,1592
20131201|2013-09-25 07:00,25,111.7,111.75,111.65,111.72,912
20131201|2013-09-25 07:30,25,111.73,111.78,111.73,111.75,620
20131201|2013-09-25 08:00,25,111.75,111.83,111.75,111.8,486
20131201|2013-09-25 08:30,25,111.81,111.9,111.81,111.89,1330
20131201|2013-09-25 09:00,25,111.89,111.95,111.8,111.93,1825
20131201|2013-09-25 09:30,25,111.94,111.95,111.89,111.91,1468
20131201|2013-09-25 10:00,25,111.92,111.92,111.87,111.88,895
20131201|2013-09-25 10:30,25,111.88,111.93,111.79,111.81,1254
20131201|2013-09-25 11:00,25,111.81,111.86,111.81,111.83,292
20131201|2013-09-25 11:30,25,111.85,111.88,111.78,111.83,413
20131201|2013-09-26 01:00,26,111.9,111.9,111.74,111.74,429
20131201|2013-09-26 01:30,26,111.75,111.79,111.68,111.74,880
20131201|2013-09-26 02:00,26,111.75,111.77,111.52,111.54,2643
20131201|2013-09-26 02:30,26,111.55,111.56,111.37,111.41,3995
20131201|2013-09-26 03:00,26,111.4,111.46,111.28,111.36,3554
20131201|2013-09-26 03:30,26,111.36,111.5,111.32,111.45,2600
20131201|2013-09-26 04:00,26,111.45,111.45,111.16,111.23,3891
20131201|2013-09-26 04:30,26,111.23,111.34,111.04,111.19,4195
20131201|2013-09-26 05:00,26,111.2,111.29,111.19,111.24,2587
20131201|2013-09-26 05:30,26,111.23,111.3,111.12,111.28,2833
20131201|2013-09-26 06:00,26,111.28,111.33,111.21,111.33,685
20131201|2013-09-26 06:30,26,111.33,111.34,111.07,111.13,1772
20131201|2013-09-26 07:00,26,111.14,111.16,110.93,111.11,4640
20131201|2013-09-26 07:30,26,111.11,111.25,111.07,111.17,2540
20131201|2013-09-26 08:00,26,111.17,111.25,111.14,111.21,1273
20131201|2013-09-26 08:30,26,111.21,111.3,111.18,111.2,1805
20131201|2013-09-26 09:00,26,111.2,111.27,111.18,111.24,1370
20131201|2013-09-26 09:30,26,111.25,111.26,111.18,111.23,626
20131201|2013-09-26 10:00,26,111.22,111.22,111.01,111.08,1589
20131201|2013-09-26 10:30,26,111.08,111.12,111.04,111.05,686
20131201|2013-09-26 11:00,26,111.05,111.09,111.02,111.02,192
20131201|2013-09-26 11:30,26,111.02,111.03,111,111,98
20131201|2013-09-26 12:00,26,111,111,111,111,1
20131201|2013-09-27 01:00,27,111.08,111.08,110.8,110.83,1539
20131201|2013-09-27 01:30,27,110.84,110.93,110.81,110.86,762
20131201|2013-09-27 02:00,27,110.86,110.94,110.76,110.76,2110
20131201|2013-09-27 02:30,27,110.77,110.94,110.74,110.88,3468
20131201|2013-09-27 03:00,27,110.87,110.94,110.74,110.76,3425
20131201|2013-09-27 03:30,27,110.77,110.81,110.57,110.61,10564
20131201|2013-09-27 04:00,27,110.62,110.7,110.29,110.51,8809
20131201|2013-09-27 04:30,27,110.51,110.55,110.37,110.55,2961
20131201|2013-09-27 05:00,27,110.55,110.6,110.47,110.48,1861
20131201|2013-09-27 05:30,27,110.49,110.6,110.39,110.6,2402
20131201|2013-09-27 06:00,27,110.58,110.7,110.53,110.63,2319
20131201|2013-09-27 06:30,27,110.63,110.63,110.54,110.56,672
20131201|2013-09-27 07:00,27,110.56,110.6,110.51,110.59,977
20131201|2013-09-27 07:30,27,110.6,110.75,110.58,110.71,1901
20131201|2013-09-27 08:00,27,110.72,110.74,110.66,110.67,851
20131201|2013-09-27 08:30,27,110.66,110.67,110.52,110.54,2639
20131201|2013-09-27 09:00,27,110.55,110.57,110.43,110.55,1412
20131201|2013-09-27 09:30,27,110.55,110.57,110.48,110.52,818
20131201|2013-09-27 10:00,27,110.52,110.53,110.41,110.42,1189
20131201|2013-09-27 10:30,27,110.43,110.5,110.42,110.5,548
20131201|2013-09-27 11:00,27,110.5,110.52,110.47,110.47,138
20131201|2013-09-27 11:30,27,110.46,110.49,110.45,110.48,227
20131201|2013-09-27 12:00,27,110.47,110.47,110.47,110.47,20
20131201|2013-09-30 01:00,30,109.23,109.31,108.6,109.07,5476
20131201|2013-09-30 01:30,30,109.07,109.24,109.04,109.1,2565
20131201|2013-09-30 02:00,30,109.1,109.77,109.1,109.75,6671
20131201|2013-09-30 02:30,30,109.75,109.78,109.52,109.57,5031
20131201|2013-09-30 03:00,30,109.56,109.89,109.56,109.73,4155
20131201|2013-09-30 03:30,30,109.74,109.81,109.69,109.78,2245
20131201|2013-09-30 04:00,30,109.79,109.92,109.76,109.87,2379
20131201|2013-09-30 04:30,30,109.85,109.89,109.77,109.78,1576
20131201|2013-09-30 05:00,30,109.78,109.79,109.69,109.77,1881
20131201|2013-09-30 05:30,30,109.79,109.79,109.68,109.68,1092
20131201|2013-09-30 06:00,30,109.68,109.72,109.63,109.68,1289
20131201|2013-09-30 06:30,30,109.69,109.77,109.65,109.68,1369
20131201|2013-09-30 07:00,30,109.68,109.75,109.64,109.72,1450
20131201|2013-09-30 07:30,30,109.7,110.15,109.69,110.11,7810
20131201|2013-09-30 08:00,30,110.1,110.28,110.1,110.22,4259
20131201|2013-09-30 08:30,30,110.22,110.28,110.16,110.26,2034
20131201|2013-09-30 09:00,30,110.26,110.41,110.26,110.3,3170
20131201|2013-09-30 09:30,30,110.3,110.3,110.17,110.19,1614
20131201|2013-09-30 10:00,30,110.18,110.4,110.15,110.36,2140
20131201|2013-09-30 10:30,30,110.36,110.45,110.34,110.34,604
20131201|2013-09-30 11:00,30,110.33,110.47,110.32,110.39,440
20131201|2013-09-30 11:30,30,110.39,110.61,110.38,110.51,350
20131201|2013-09-30 12:00,30,110.51,110.51,110.51,110.51,1
20131201|2013-10-01 01:00,1,110.44,110.44,110.29,110.32,562
20131201|2013-10-01 01:30,1,110.32,110.35,110.27,110.33,949
20131201|2013-10-01 02:00,1,110.32,110.34,110.24,110.27,2402
20131201|2013-10-01 02:30,1,110.27,110.36,110.25,110.33,1571
20131201|2013-10-01 03:00,1,110.33,110.63,110.33,110.46,3548
20131201|2013-10-01 03:30,1,110.47,110.53,110.38,110.52,1138
20131201|2013-10-01 04:00,1,110.53,110.62,110.53,110.59,2227
20131201|2013-10-01 04:30,1,110.6,110.78,110.58,110.71,2586
20131201|2013-10-01 05:00,1,110.7,110.71,110.58,110.64,1201
20131201|2013-10-01 05:30,1,110.64,110.68,110.57,110.59,742
20131201|2013-10-01 06:00,1,110.59,110.63,110.48,110.51,1044
20131201|2013-10-01 06:30,1,110.51,110.71,110.49,110.7,1041
20131201|2013-10-01 07:00,1,110.71,110.87,110.64,110.73,3028
20131201|2013-10-01 07:30,1,110.73,110.78,110.55,110.59,1945
20131201|2013-10-01 08:00,1,110.59,110.6,110.44,110.54,2247
20131201|2013-10-01 08:30,1,110.54,110.61,110.47,110.55,1533
20131201|2013-10-01 09:00,1,110.56,110.94,110.55,110.92,4812
20131201|2013-10-01 09:30,1,110.93,111.24,110.81,111.22,7089
20131201|2013-10-01 10:00,1,111.22,111.57,111.15,111.5,5939
20131201|2013-10-01 10:30,1,111.49,111.62,111.42,111.62,1719
20131201|2013-10-01 11:00,1,111.63,111.9,111.63,111.85,1712
20131201|2013-10-01 11:30,1,111.86,111.95,111.78,111.95,374
20131201|2013-10-01 12:00,1,111.95,111.95,111.95,111.95,2
20131201|2013-10-02 01:00,2,111.72,112.28,111.69,112.24,2488
20131201|2013-10-02 01:30,2,112.24,112.24,111.89,111.96,2632
20131201|2013-10-02 02:00,2,111.96,111.96,111.58,111.64,5866
20131201|2013-10-02 02:30,2,111.64,111.97,111.62,111.81,4072
20131201|2013-10-02 03:00,2,111.82,111.97,111.82,111.92,2213
20131201|2013-10-02 03:30,2,111.91,112.21,111.84,112.14,3724
20131201|2013-10-02 04:00,2,112.14,112.27,112,112.24,5159
20131201|2013-10-02 04:30,2,112.24,112.31,111.8,111.97,11254
20131201|2013-10-02 05:00,2,111.97,112.3,111.87,112.2,6596
20131201|2013-10-02 05:30,2,112.19,112.23,112.12,112.2,2741
20131201|2013-10-02 06:00,2,112.19,112.19,112.05,112.12,1923
20131201|2013-10-02 06:30,2,112.13,112.43,112.03,112.08,5688
20131201|2013-10-02 07:00,2,112.09,112.24,112.07,112.22,1611
20131201|2013-10-02 07:30,2,112.22,112.3,112.1,112.15,2486
20131201|2013-10-02 08:00,2,112.15,112.19,112.09,112.16,2252
20131201|2013-10-02 08:30,2,112.17,112.39,112.16,112.27,3595
20131201|2013-10-02 09:00,2,112.27,112.27,112.1,112.1,1920
20131201|2013-10-02 09:30,2,112.1,112.15,111.88,112.13,4097
20131201|2013-10-02 10:00,2,112.12,112.2,112.07,112.19,2132
20131201|2013-10-02 10:30,2,112.18,112.2,112.12,112.17,728
20131201|2013-10-02 11:00,2,112.18,112.18,112.09,112.09,201
20131201|2013-10-02 11:30,2,112.09,112.16,112.08,112.16,115
20131201|2013-10-03 01:00,3,112.26,112.29,112.19,112.26,452
20131201|2013-10-03 01:30,3,112.26,112.31,112.08,112.09,993
20131201|2013-10-03 02:00,3,112.08,112.19,111.96,111.98,1610
20131201|2013-10-03 02:30,3,111.97,112.02,111.85,111.97,3304
20131201|2013-10-03 03:00,3,111.96,112.13,111.93,112.07,2005
20131201|2013-10-03 03:30,3,112.08,112.12,111.97,112.03,3385
20131201|2013-10-03 04:00,3,112.03,112.17,112,112.13,1473
20131201|2013-10-03 04:30,3,112.12,112.15,112.03,112.04,1608
20131201|2013-10-03 05:00,3,112.03,112.07,112.02,112.04,907
20131201|2013-10-03 05:30,3,112.02,112.13,112,112.1,657
20131201|2013-10-03 06:00,3,112.1,112.13,112.05,112.07,618
20131201|2013-10-03 06:30,3,112.07,112.1,112,112.04,671
20131201|2013-10-03 07:00,3,112.04,112.07,111.88,111.92,1354
20131201|2013-10-03 07:30,3,111.93,112.01,111.83,111.86,2274
20131201|2013-10-03 08:00,3,111.86,111.96,111.86,111.93,1155
20131201|2013-10-03 08:30,3,111.94,112.01,111.88,111.95,1301
20131201|2013-10-03 09:00,3,111.95,112.07,111.9,112.06,1289
20131201|2013-10-03 09:30,3,112.06,112.17,112.02,112.16,1684
20131201|2013-10-03 10:00,3,112.16,112.19,112.07,112.16,1376
20131201|2013-10-03 10:30,3,112.17,112.17,112.09,112.12,212
20131201|2013-10-03 11:00,3,112.1,112.13,112.1,112.13,138
20131201|2013-10-03 11:30,3,112.13,112.13,112.07,112.07,98
20131201|2013-10-03 12:00,3,112.07,112.07,112.07,112.07,1
20131201|2013-10-04 01:00,4,112.04,112.13,112.04,112.08,186
20131201|2013-10-04 01:30,4,112.08,112.35,112.04,112.33,881
20131201|2013-10-04 02:00,4,112.34,112.57,112.28,112.41,3447
20131201|2013-10-04 02:30,4,112.41,112.56,112.39,112.56,2483
20131201|2013-10-04 03:00,4,112.56,112.73,112.5,112.64,3529
20131201|2013-10-04 03:30,4,112.64,112.69,112.51,112.55,2417
20131201|2013-10-04 04:00,4,112.56,112.67,112.56,112.67,1032
20131201|2013-10-04 04:30,4,112.66,112.85,112.63,112.79,2377
20131201|2013-10-04 05:00,4,112.79,112.89,112.73,112.75,2453
20131201|2013-10-04 05:30,4,112.75,112.86,112.74,112.76,1124
20131201|2013-10-04 06:00,4,112.77,112.83,112.71,112.75,868
20131201|2013-10-04 06:30,4,112.75,112.8,112.73,112.73,523
20131201|2013-10-04 07:00,4,112.71,112.74,112.61,112.69,2144
20131201|2013-10-04 07:30,4,112.7,112.74,112.63,112.71,1079
20131201|2013-10-04 08:00,4,112.72,112.72,112.66,112.68,661
20131201|2013-10-04 08:30,4,112.68,112.75,112.66,112.74,2345
20131201|2013-10-04 09:00,4,112.75,112.84,112.69,112.8,1354
20131201|2013-10-04 09:30,4,112.79,112.8,112.62,112.69,2004
20131201|2013-10-04 10:00,4,112.68,112.69,112.61,112.65,1414
20131201|2013-10-04 10:30,4,112.66,112.83,112.66,112.78,564
20131201|2013-10-04 11:00,4,112.82,112.85,112.78,112.84,144
20131201|2013-10-04 11:30,4,112.85,112.89,112.84,112.87,92
20131201|2013-10-07 01:00,7,112.7,112.81,112.7,112.76,478
20131201|2013-10-07 01:30,7,112.78,112.89,112.73,112.88,313
20131201|2013-10-07 02:00,7,112.89,113.09,112.85,113.05,2913
20131201|2013-10-07 02:30,7,113.05,113.06,112.83,112.88,1779
20131201|2013-10-07 03:00,7,112.87,112.87,112.75,112.79,1718
20131201|2013-10-07 03:30,7,112.78,112.82,112.73,112.82,1508
20131201|2013-10-07 04:00,7,112.82,112.94,112.76,112.83,1553
20131201|2013-10-07 04:30,7,112.84,112.85,112.76,112.8,822
20131201|2013-10-07 05:00,7,112.81,112.84,112.79,112.8,502
20131201|2013-10-07 05:30,7,112.79,112.85,112.79,112.83,321
20131201|2013-10-07 06:00,7,112.83,112.88,112.82,112.85,710
20131201|2013-10-07 06:30,7,112.85,112.88,112.83,112.86,273
20131201|2013-10-07 07:00,7,112.86,112.97,112.86,112.95,1136
20131201|2013-10-07 07:30,7,112.96,112.96,112.82,112.83,924
20131201|2013-10-07 08:00,7,112.83,112.87,112.78,112.85,1503
20131201|2013-10-07 08:30,7,112.84,112.93,112.81,112.87,814
20131201|2013-10-07 09:00,7,112.88,112.96,112.84,112.96,1709
20131201|2013-10-07 09:30,7,112.96,113.05,112.94,113,1741
20131201|2013-10-07 10:00,7,112.99,112.99,112.85,112.92,1812
20131201|2013-10-07 10:30,7,112.91,112.93,112.88,112.88,438
20131201|2013-10-07 11:00,7,112.88,112.92,112.88,112.9,149
20131201|2013-10-07 11:30,7,112.89,112.94,112.88,112.89,38
20131201|2013-10-07 12:00,7,112.86,112.86,112.86,112.86,4
20131201|2013-10-08 01:00,8,112.78,112.85,112.55,112.59,1315
20131201|2013-10-08 01:30,8,112.59,112.65,112.53,112.59,755
20131201|2013-10-08 02:00,8,112.61,112.79,112.6,112.72,1575
20131201|2013-10-08 02:30,8,112.72,112.75,112.67,112.7,1158
20131201|2013-10-08 03:00,8,112.71,112.74,112.67,112.7,1028
20131201|2013-10-08 03:30,8,112.71,112.85,112.71,112.79,1678
20131201|2013-10-08 04:00,8,112.79,112.79,112.57,112.61,2803
20131201|2013-10-08 04:30,8,112.61,112.65,112.51,112.63,2499
20131201|2013-10-08 05:00,8,112.63,112.64,112.49,112.5,1885
20131201|2013-10-08 05:30,8,112.5,112.62,112.49,112.59,1041
20131201|2013-10-08 06:00,8,112.59,112.6,112.36,112.47,3318
20131201|2013-10-08 06:30,8,112.47,112.53,112.41,112.43,1309
20131201|2013-10-08 07:00,8,112.44,112.52,112.41,112.47,651
20131201|2013-10-08 07:30,8,112.47,112.52,112.44,112.5,451
20131201|2013-10-08 08:00,8,112.51,112.6,112.48,112.57,1163
20131201|2013-10-08 08:30,8,112.58,112.6,112.5,112.52,991
20131201|2013-10-08 09:00,8,112.52,112.52,112.42,112.49,1219
20131201|2013-10-08 09:30,8,112.5,112.57,112.48,112.49,964
20131201|2013-10-08 10:00,8,112.49,112.51,112.45,112.51,781
20131201|2013-10-08 10:30,8,112.51,112.53,112.45,112.46,461
20131201|2013-10-08 11:00,8,112.45,112.55,112.41,112.42,479
20131201|2013-10-08 11:30,8,112.41,112.43,112.36,112.38,439
20131201|2013-10-09 01:00,9,112.36,112.46,112.21,112.22,1389
20131201|2013-10-09 01:30,9,112.25,112.31,112.22,112.28,706
20131201|2013-10-09 02:00,9,112.27,112.42,112.26,112.42,1618
20131201|2013-10-09 02:30,9,112.42,112.46,112.32,112.4,1902
20131201|2013-10-09 03:00,9,112.41,112.53,112.37,112.37,1743
20131201|2013-10-09 03:30,9,112.38,112.49,112.37,112.47,1119
20131201|2013-10-09 04:00,9,112.45,112.53,112.41,112.48,1589
20131201|2013-10-09 04:30,9,112.49,112.53,112.45,112.48,492
20131201|2013-10-09 05:00,9,112.48,112.51,112.43,112.43,967
20131201|2013-10-09 05:30,9,112.44,112.49,112.41,112.44,818
20131201|2013-10-09 06:00,9,112.46,112.54,112.46,112.48,700
20131201|2013-10-09 06:30,9,112.49,112.51,112.44,112.45,756
20131201|2013-10-09 07:00,9,112.45,112.45,112.37,112.4,1110
20131201|2013-10-09 07:30,9,112.4,112.41,112.28,112.34,1885
20131201|2013-10-09 08:00,9,112.34,112.45,112.33,112.43,1778
20131201|2013-10-09 08:30,9,112.44,112.47,112.33,112.43,4526
20131201|2013-10-09 09:00,9,112.43,112.44,112.33,112.36,1897
20131201|2013-10-09 09:30,9,112.36,112.44,112.32,112.32,1869
20131201|2013-10-09 10:00,9,112.32,112.35,112.26,112.28,1282
20131201|2013-10-09 10:30,9,112.27,112.3,112.2,112.21,949
20131201|2013-10-09 11:00,9,112.2,112.25,112.19,112.24,417
20131201|2013-10-09 11:30,9,112.22,112.24,112.2,112.23,103
20131201|2013-10-10 01:00,10,112.18,112.28,112.16,112.24,411
20131201|2013-10-10 01:30,10,112.23,112.32,112.23,112.27,401
20131201|2013-10-10 02:00,10,112.27,112.37,112.26,112.34,717
20131201|2013-10-10 02:30,10,112.34,112.35,112.3,112.34,653
20131201|2013-10-10 03:00,10,112.33,112.35,112.26,112.29,938
20131201|2013-10-10 03:30,10,112.28,112.33,112.23,112.33,1299
20131201|2013-10-10 04:00,10,112.33,112.36,112.27,112.35,2567
20131201|2013-10-10 04:30,10,112.36,112.6,112.35,112.52,3914
20131201|2013-10-10 05:00,10,112.53,112.71,112.53,112.65,2147
20131201|2013-10-10 05:30,10,112.65,112.88,112.65,112.74,4483
20131201|2013-10-10 06:00,10,112.74,112.83,112.72,112.82,1604
20131201|2013-10-10 06:30,10,112.82,112.86,112.73,112.74,1664
20131201|2013-10-10 07:00,10,112.74,112.78,112.64,112.67,1847
20131201|2013-10-10 07:30,10,112.67,112.71,112.59,112.65,1951
20131201|2013-10-10 08:00,10,112.66,112.69,112.63,112.67,841
20131201|2013-10-10 08:30,10,112.67,112.78,112.67,112.73,1514
20131201|2013-10-10 09:00,10,112.73,112.75,112.6,112.66,1524
20131201|2013-10-10 09:30,10,112.65,112.68,112.56,112.6,1284
20131201|2013-10-10 10:00,10,112.6,112.64,112.56,112.61,749
20131201|2013-10-10 10:30,10,112.61,112.62,112.51,112.51,705
20131201|2013-10-10 11:00,10,112.52,112.55,112.49,112.53,298
20131201|2013-10-10 11:30,10,112.52,112.69,112.5,112.69,307
20131201|2013-10-11 01:00,11,112.58,112.69,112.52,112.55,468
20131201|2013-10-11 01:30,11,112.57,112.6,112.49,112.54,458
20131201|2013-10-11 02:00,11,112.54,112.65,112.5,112.62,1265
20131201|2013-10-11 02:30,11,112.62,112.77,112.55,112.72,2351
20131201|2013-10-11 03:00,11,112.74,112.88,112.72,112.85,2490
20131201|2013-10-11 03:30,11,112.85,112.89,112.65,112.8,4550
20131201|2013-10-11 04:00,11,112.79,112.96,112.73,112.86,2571
20131201|2013-10-11 04:30,11,112.85,112.85,112.75,112.84,1331
20131201|2013-10-11 05:00,11,112.84,112.99,112.82,112.91,2735
20131201|2013-10-11 05:30,11,112.92,112.93,112.84,112.87,1435
20131201|2013-10-11 06:00,11,112.87,112.94,112.87,112.93,1064
20131201|2013-10-11 06:30,11,112.93,112.98,112.93,112.95,269
20131201|2013-10-11 07:00,11,112.94,113.12,112.93,113.09,2234
20131201|2013-10-11 07:30,11,113.09,113.17,112.87,112.89,4513
20131201|2013-10-11 08:00,11,112.9,113.05,112.9,113,1302
20131201|2013-10-11 08:30,11,113,113,112.88,112.92,1570
20131201|2013-10-11 09:00,11,112.93,113,112.93,112.95,625
20131201|2013-10-11 09:30,11,112.95,113.01,112.94,112.98,658
20131201|2013-10-11 10:00,11,112.99,113.04,112.97,113.01,1168
20131201|2013-10-11 10:30,11,113,113.05,113,113.03,365
20131201|2013-10-11 11:00,11,113.03,113.05,113,113,85
20131201|2013-10-11 11:30,11,113.01,113.05,113,113.03,93
20131201|2013-10-11 12:00,11,112.99,112.99,112.99,112.99,6
20131201|2013-10-14 01:00,14,112.9,113.07,112.88,112.97,302
20131201|2013-10-14 01:30,14,112.98,113,112.91,112.93,232
20131201|2013-10-14 02:00,14,112.92,112.99,112.86,112.95,779
20131201|2013-10-14 02:30,14,112.95,113.1,112.9,113.02,1021
20131201|2013-10-14 03:00,14,113.02,113.15,113,113.13,779
20131201|2013-10-14 03:30,14,113.13,113.22,113.12,113.2,1553
20131201|2013-10-14 04:00,14,113.2,113.24,113.18,113.23,793
20131201|2013-10-14 04:30,14,113.23,113.31,113.22,113.28,2086
20131201|2013-10-14 05:00,14,113.28,113.35,113.24,113.26,1587
20131201|2013-10-14 05:30,14,113.25,113.29,113.2,113.28,1151
20131201|2013-10-14 06:00,14,113.29,113.29,113.19,113.2,488
20131201|2013-10-14 06:30,14,113.21,113.22,113.17,113.18,168
20131201|2013-10-14 07:00,14,113.19,113.22,113.14,113.15,713
20131201|2013-10-14 07:30,14,113.14,113.31,113.12,113.3,1415
20131201|2013-10-14 08:00,14,113.3,113.31,113.23,113.26,1160
20131201|2013-10-14 08:30,14,113.26,113.3,113.24,113.26,830
20131201|2013-10-14 09:00,14,113.26,113.27,113.22,113.23,1216
20131201|2013-10-14 09:30,14,113.23,113.28,113.19,113.28,1226
20131201|2013-10-14 10:00,14,113.28,113.28,113.21,113.23,450
20131201|2013-10-14 10:30,14,113.22,113.26,113.21,113.24,353
20131201|2013-10-14 11:00,14,113.23,113.23,113.2,113.23,88
20131201|2013-10-14 11:30,14,113.24,113.26,113.22,113.26,65
20131201|2013-10-14 12:00,14,113.26,113.26,113.26,113.26,3
20131201|2013-10-15 01:00,15,113.28,113.28,113.07,113.17,418
20131201|2013-10-15 01:30,15,113.16,113.27,113.16,113.25,588
20131201|2013-10-15 02:00,15,113.24,113.43,113.21,113.23,2207
20131201|2013-10-15 02:30,15,113.23,113.27,113.1,113.15,2238
20131201|2013-10-15 03:00,15,113.14,113.21,113.04,113.06,2114
20131201|2013-10-15 03:30,15,113.05,113.22,113.04,113.13,1985
20131201|2013-10-15 04:00,15,113.13,113.24,113.12,113.19,1395
20131201|2013-10-15 04:30,15,113.19,113.21,113.15,113.15,468
20131201|2013-10-15 05:00,15,113.15,113.34,113.15,113.3,2230
20131201|2013-10-15 05:30,15,113.3,113.34,113.25,113.28,1500
20131201|2013-10-15 06:00,15,113.28,113.32,113.24,113.32,1300
20131201|2013-10-15 06:30,15,113.33,113.33,113.29,113.33,383
20131201|2013-10-15 07:00,15,113.33,113.37,113.29,113.34,887
20131201|2013-10-15 07:30,15,113.32,113.49,113.31,113.47,1580
20131201|2013-10-15 08:00,15,113.48,113.48,113.33,113.33,1956
20131201|2013-10-15 08:30,15,113.34,113.41,113.33,113.4,1483
20131201|2013-10-15 09:00,15,113.4,113.42,113.33,113.38,1045
20131201|2013-10-15 09:30,15,113.37,113.4,113.3,113.32,1187
20131201|2013-10-15 10:00,15,113.32,113.38,113.31,113.34,898
20131201|2013-10-15 10:30,15,113.34,113.35,113.3,113.31,301
20131201|2013-10-15 11:00,15,113.32,113.33,113.29,113.3,180
20131201|2013-10-15 11:30,15,113.31,113.31,113.28,113.3,46
20131201|2013-10-15 12:00,15,113.29,113.29,113.29,113.29,1
20131201|2013-10-16 01:00,16,113.22,113.34,113.22,113.32,99
20131201|2013-10-16 01:30,16,113.32,113.32,113.26,113.27,378
20131201|2013-10-16 02:00,16,113.28,113.42,113.27,113.4,591
20131201|2013-10-16 02:30,16,113.39,113.4,113.31,113.31,936
20131201|2013-10-16 03:00,16,113.32,113.4,113.23,113.24,1760
20131201|2013-10-16 03:30,16,113.24,113.35,113.24,113.3,787
20131201|2013-10-16 04:00,16,113.31,113.37,113.28,113.31,855
20131201|2013-10-16 04:30,16,113.31,113.32,113.28,113.32,579
20131201|2013-10-16 05:00,16,113.31,113.33,113.28,113.31,300
20131201|2013-10-16 05:30,16,113.31,113.35,113.28,113.33,859
20131201|2013-10-16 06:00,16,113.32,113.35,113.29,113.29,568
20131201|2013-10-16 06:30,16,113.3,113.4,113.29,113.35,771
20131201|2013-10-16 07:00,16,113.35,113.41,113.3,113.34,1924
20131201|2013-10-16 07:30,16,113.33,113.33,113.22,113.3,1599
20131201|2013-10-16 08:00,16,113.29,113.34,113.24,113.34,580
20131201|2013-10-16 08:30,16,113.34,113.4,113.29,113.36,1679
20131201|2013-10-16 09:00,16,113.36,113.51,113.35,113.45,2534
20131201|2013-10-16 09:30,16,113.45,113.45,113.31,113.38,1695
20131201|2013-10-16 10:00,16,113.37,113.44,113.37,113.4,1407
20131201|2013-10-16 10:30,16,113.39,113.4,113.34,113.35,469
20131201|2013-10-16 11:00,16,113.35,113.43,113.34,113.42,545
20131201|2013-10-16 11:30,16,113.43,113.47,113.39,113.47,148
20131201|2013-10-16 12:00,16,113.47,113.47,113.47,113.47,3
20131201|2013-10-17 01:00,17,113.41,113.59,113.34,113.35,1230
20131201|2013-10-17 01:30,17,113.37,113.53,113.35,113.53,531
20131201|2013-10-17 02:00,17,113.54,113.7,113.51,113.68,2672
20131201|2013-10-17 02:30,17,113.68,113.69,113.6,113.67,2929
20131201|2013-10-17 03:00,17,113.67,113.67,113.5,113.54,4080
20131201|2013-10-17 03:30,17,113.54,113.69,113.54,113.56,1675
20131201|2013-10-17 04:00,17,113.57,113.63,113.56,113.59,1712
20131201|2013-10-17 04:30,17,113.59,113.61,113.51,113.53,1137
20131201|2013-10-17 05:00,17,113.53,113.57,113.5,113.53,1165
20131201|2013-10-17 05:30,17,113.53,113.57,113.46,113.5,1595
20131201|2013-10-17 06:00,17,113.5,113.52,113.47,113.47,925
20131201|2013-10-17 06:30,17,113.48,113.48,113.32,113.39,2702
20131201|2013-10-17 07:00,17,113.4,113.48,113.36,113.47,1408
20131201|2013-10-17 07:30,17,113.47,113.55,113.41,113.45,1487
20131201|2013-10-17 08:00,17,113.44,113.6,113.43,113.57,1706
20131201|2013-10-17 08:30,17,113.58,113.65,113.55,113.62,2131
20131201|2013-10-17 09:00,17,113.61,113.7,113.59,113.69,1267
20131201|2013-10-17 09:30,17,113.69,113.83,113.68,113.73,3225
20131201|2013-10-17 10:00,17,113.74,113.83,113.69,113.78,2374
20131201|2013-10-17 10:30,17,113.78,113.86,113.78,113.82,576
20131201|2013-10-17 11:00,17,113.83,113.83,113.8,113.8,168
20131201|2013-10-17 11:30,17,113.81,113.82,113.79,113.81,81
20131201|2013-10-18 01:00,18,113.7,113.87,113.7,113.86,351
20131201|2013-10-18 01:30,18,113.86,113.93,113.83,113.83,685
20131201|2013-10-18 02:00,18,113.82,113.91,113.76,113.89,1441
20131201|2013-10-18 02:30,18,113.89,113.94,113.74,113.75,1340
20131201|2013-10-18 03:00,18,113.76,113.8,113.69,113.77,1806
20131201|2013-10-18 03:30,18,113.78,113.8,113.74,113.79,696
20131201|2013-10-18 04:00,18,113.79,113.83,113.7,113.74,2100
20131201|2013-10-18 04:30,18,113.75,113.84,113.72,113.83,1381
20131201|2013-10-18 05:00,18,113.83,113.88,113.8,113.86,1235
20131201|2013-10-18 05:30,18,113.87,113.87,113.75,113.75,1191
20131201|2013-10-18 06:00,18,113.75,113.82,113.73,113.82,1283
20131201|2013-10-18 06:30,18,113.81,113.85,113.76,113.8,784
20131201|2013-10-18 07:00,18,113.8,113.83,113.77,113.8,727
20131201|2013-10-18 07:30,18,113.81,113.88,113.8,113.84,1067
20131201|2013-10-18 08:00,18,113.86,114.03,113.84,113.96,3023
20131201|2013-10-18 08:30,18,113.96,113.99,113.92,113.94,1077
20131201|2013-10-18 09:00,18,113.93,113.98,113.9,113.97,1018
20131201|2013-10-18 09:30,18,113.97,114.12,113.97,114.01,2883
20131201|2013-10-18 10:00,18,114,114.17,113.98,114.1,1737
20131201|2013-10-18 10:30,18,114.1,114.18,114.07,114.14,536
20131201|2013-10-18 11:00,18,114.13,114.21,114.13,114.2,331
20131201|2013-10-18 11:30,18,114.18,114.23,114.17,114.21,164
20131201|2013-10-21 01:00,21,114.26,114.32,114.08,114.17,320
20131201|2013-10-21 01:30,21,114.15,114.23,114.13,114.17,337
20131201|2013-10-21 02:00,21,114.18,114.18,114.05,114.12,1593
20131201|2013-10-21 02:30,21,114.13,114.17,114.03,114.05,759
20131201|2013-10-21 03:00,21,114.05,114.08,114.02,114.03,874
20131201|2013-10-21 03:30,21,114.03,114.04,113.91,113.93,1481
20131201|2013-10-21 04:00,21,113.92,114,113.92,113.95,610
20131201|2013-10-21 04:30,21,113.93,113.94,113.82,113.87,1538
20131201|2013-10-21 05:00,21,113.88,114.04,113.88,113.97,1518
20131201|2013-10-21 05:30,21,113.96,114.03,113.94,114.03,897
20131201|2013-10-21 06:00,21,114.03,114.05,113.97,113.97,420
20131201|2013-10-21 06:30,21,113.97,114.02,113.96,113.99,311
20131201|2013-10-21 07:00,21,113.98,114.01,113.92,114,1251
20131201|2013-10-21 07:30,21,114,114.02,113.96,113.99,1325
20131201|2013-10-21 08:00,21,114,114.12,114,114.04,1650
20131201|2013-10-21 08:30,21,114.04,114.06,113.95,113.96,1056
20131201|2013-10-21 09:00,21,113.97,114,113.91,113.93,1495
20131201|2013-10-21 09:30,21,113.94,114.01,113.91,113.99,1012
20131201|2013-10-21 10:00,21,114,114.03,113.94,113.97,1627
20131201|2013-10-21 10:30,21,113.97,113.97,113.94,113.94,102
20131201|2013-10-21 11:00,21,113.94,114,113.94,113.99,85
20131201|2013-10-21 11:30,21,114,114,113.95,113.95,52
20131201|2013-10-21 12:00,21,114,114,114,114,2
20131201|2013-10-22 01:00,22,113.95,114.01,113.94,113.97,86
20131201|2013-10-22 01:30,22,113.97,114.05,113.95,114.04,244
20131201|2013-10-22 02:00,22,114.03,114.24,114.02,114.18,1422
20131201|2013-10-22 02:30,22,114.18,114.19,114.03,114.07,1644
20131201|2013-10-22 03:00,22,114.07,114.07,113.97,114,2405
20131201|2013-10-22 03:30,22,114,114,113.92,113.97,1708
20131201|2013-10-22 04:00,22,113.98,114.08,113.97,114.06,1538
20131201|2013-10-22 04:30,22,114.07,114.21,114.06,114.16,1800
20131201|2013-10-22 05:00,22,114.17,114.25,114.11,114.13,2547
20131201|2013-10-22 05:30,22,114.13,114.16,114.05,114.06,2403
20131201|2013-10-22 06:00,22,114.06,114.13,114.05,114.1,847
20131201|2013-10-22 06:30,22,114.09,114.14,114.09,114.13,1024
20131201|2013-10-22 07:00,22,114.13,114.17,114.09,114.14,1033
20131201|2013-10-22 07:30,22,114.14,114.47,114.08,114.35,4368
20131201|2013-10-22 08:00,22,114.35,114.48,114.31,114.39,2881
20131201|2013-10-22 08:30,22,114.39,114.67,114.38,114.62,2712
20131201|2013-10-22 09:00,22,114.6,114.67,114.55,114.65,3747
20131201|2013-10-22 09:30,22,114.65,114.79,114.55,114.57,3369
20131201|2013-10-22 10:00,22,114.58,114.65,114.52,114.65,2472
20131201|2013-10-22 10:30,22,114.65,114.76,114.63,114.72,1293
20131201|2013-10-22 11:00,22,114.72,114.74,114.66,114.67,330
20131201|2013-10-22 11:30,22,114.67,114.83,114.67,114.79,284
20131201|2013-10-22 12:00,22,114.82,114.82,114.82,114.82,2
20131201|2013-10-23 01:00,23,114.68,114.79,114.65,114.67,432
20131201|2013-10-23 01:30,23,114.67,114.76,114.63,114.68,691
20131201|2013-10-23 02:00,23,114.67,114.69,114.6,114.65,1503
20131201|2013-10-23 02:30,23,114.65,114.68,114.59,114.66,1570
20131201|2013-10-23 03:00,23,114.67,114.75,114.58,114.74,1878
20131201|2013-10-23 03:30,23,114.75,114.94,114.75,114.83,3311
20131201|2013-10-23 04:00,23,114.83,114.97,114.81,114.82,2799
20131201|2013-10-23 04:30,23,114.84,114.84,114.73,114.74,2126
20131201|2013-10-23 05:00,23,114.74,114.77,114.73,114.76,664
20131201|2013-10-23 05:30,23,114.75,114.85,114.74,114.8,1224
20131201|2013-10-23 06:00,23,114.8,114.87,114.78,114.83,1967
20131201|2013-10-23 06:30,23,114.84,114.85,114.74,114.77,1296
20131201|2013-10-23 07:00,23,114.76,114.79,114.7,114.74,2110
20131201|2013-10-23 07:30,23,114.74,114.74,114.63,114.63,1311
20131201|2013-10-23 08:00,23,114.64,114.74,114.64,114.69,1273
20131201|2013-10-23 08:30,23,114.7,114.71,114.63,114.67,1146
20131201|2013-10-23 09:00,23,114.67,114.72,114.63,114.69,933
20131201|2013-10-23 09:30,23,114.67,114.72,114.6,114.68,2109
20131201|2013-10-23 10:00,23,114.67,114.74,114.66,114.66,1733
20131201|2013-10-23 10:30,23,114.68,114.71,114.62,114.67,946
20131201|2013-10-23 11:00,23,114.67,114.74,114.67,114.7,254
20131201|2013-10-23 11:30,23,114.69,114.69,114.61,114.61,88
20131201|2013-10-24 01:00,24,114.63,114.88,114.63,114.79,231
20131201|2013-10-24 01:30,24,114.77,114.89,114.74,114.83,750
20131201|2013-10-24 02:00,24,114.81,114.89,114.66,114.7,1876
20131201|2013-10-24 02:30,24,114.7,114.71,114.42,114.48,3849
20131201|2013-10-24 03:00,24,114.48,114.56,114.42,114.49,2418
20131201|2013-10-24 03:30,24,114.48,114.49,114.32,114.33,3266
20131201|2013-10-24 04:00,24,114.33,114.34,114.23,114.26,3347
20131201|2013-10-24 04:30,24,114.25,114.36,114.18,114.29,2868
20131201|2013-10-24 05:00,24,114.31,114.4,114.3,114.38,1449
20131201|2013-10-24 05:30,24,114.38,114.48,114.38,114.46,1609
20131201|2013-10-24 06:00,24,114.46,114.5,114.42,114.42,1142
20131201|2013-10-24 06:30,24,114.42,114.42,114.31,114.37,1899
20131201|2013-10-24 07:00,24,114.36,114.38,114.24,114.27,2334
20131201|2013-10-24 07:30,24,114.27,114.36,114.23,114.35,1528
20131201|2013-10-24 08:00,24,114.35,114.48,114.34,114.44,2571
20131201|2013-10-24 08:30,24,114.44,114.56,114.42,114.54,2919
20131201|2013-10-24 09:00,24,114.54,114.57,114.45,114.49,1833
20131201|2013-10-24 09:30,24,114.49,114.52,114.43,114.49,1227
20131201|2013-10-24 10:00,24,114.5,114.54,114.46,114.5,1010
20131201|2013-10-24 10:30,24,114.5,114.5,114.41,114.41,615
20131201|2013-10-24 11:00,24,114.4,114.45,114.39,114.43,188
20131201|2013-10-24 11:30,24,114.43,114.45,114.41,114.44,53
20131201|2013-10-24 12:00,24,114.46,114.46,114.46,114.46,4
20131201|2013-10-25 01:00,25,114.4,114.4,114.26,114.28,366
20131201|2013-10-25 01:30,25,114.3,114.31,114.13,114.25,1448
20131201|2013-10-25 02:00,25,114.25,114.3,113.98,114.03,3578
20131201|2013-10-25 02:30,25,114.03,114.13,114.02,114.04,2779
20131201|2013-10-25 03:00,25,114.04,114.08,113.86,113.88,3439
20131201|2013-10-25 03:30,25,113.87,114.07,113.87,114.05,2416
20131201|2013-10-25 04:00,25,114.05,114.13,113.97,114.08,1422
20131201|2013-10-25 04:30,25,114.09,114.15,114.06,114.11,1437
20131201|2013-10-25 05:00,25,114.11,114.19,114.08,114.09,732
20131201|2013-10-25 05:30,25,114.11,114.14,113.98,114.05,1765
20131201|2013-10-25 06:00,25,114.04,114.09,113.69,113.92,6319
20131201|2013-10-25 06:30,25,113.92,114.03,113.88,113.96,2302
20131201|2013-10-25 07:00,25,113.97,113.99,113.84,113.88,1680
20131201|2013-10-25 07:30,25,113.88,113.93,113.85,113.92,1348
20131201|2013-10-25 08:00,25,113.91,113.97,113.81,113.86,1613
20131201|2013-10-25 08:30,25,113.86,113.97,113.86,113.91,1614
20131201|2013-10-25 09:00,25,113.91,113.98,113.9,113.93,2546
20131201|2013-10-25 09:30,25,113.93,114.01,113.92,113.96,1197
20131201|2013-10-25 10:00,25,113.96,114.01,113.89,113.89,1177
20131201|2013-10-25 10:30,25,113.89,113.93,113.83,113.83,470
20131201|2013-10-25 11:00,25,113.84,113.88,113.82,113.86,245
20131201|2013-10-25 11:30,25,113.87,113.99,113.87,113.92,120
20131201|2013-10-28 02:00,28,114.02,114.02,113.81,113.92,369
20131201|2013-10-28 02:30,28,113.91,113.95,113.89,113.92,252
20131201|2013-10-28 03:00,28,113.92,113.92,113.79,113.87,1328
20131201|2013-10-28 03:30,28,113.86,113.88,113.74,113.75,1895
20131201|2013-10-28 04:00,28,113.75,113.87,113.73,113.83,1197
20131201|2013-10-28 04:30,28,113.83,113.84,113.76,113.76,1674
20131201|2013-10-28 05:00,28,113.77,113.87,113.76,113.87,2086
20131201|2013-10-28 05:30,28,113.86,113.89,113.8,113.89,1954
20131201|2013-10-28 06:00,28,113.89,114,113.89,113.96,2154
20131201|2013-10-28 06:30,28,113.96,113.98,113.94,113.97,1086
20131201|2013-10-28 07:00,28,113.96,113.97,113.93,113.94,747
20131201|2013-10-28 07:30,28,113.93,113.98,113.9,113.95,1269
20131201|2013-10-28 08:00,28,113.95,113.97,113.91,113.94,844
20131201|2013-10-28 08:30,28,113.94,113.98,113.92,113.97,775
20131201|2013-10-28 09:00,28,113.97,114.08,113.94,113.95,1519
20131201|2013-10-28 09:30,28,113.96,113.97,113.92,113.97,752
20131201|2013-10-28 10:00,28,113.98,114.02,113.87,113.97,3913
20131201|2013-10-28 10:30,28,113.97,114.02,113.93,114,2343
20131201|2013-10-28 11:00,28,114,114.15,114,114.14,2351
20131201|2013-10-28 11:30,28,114.14,114.14,114.06,114.06,709
20131201|2013-10-28 12:00,28,114.06,114.06,114.04,114.05,181
20131201|2013-10-28 12:30,28,114.05,114.05,113.97,113.98,209
20131201|2013-10-29 02:00,29,114.02,114.06,114.01,114.05,81
20131201|2013-10-29 02:30,29,114.05,114.21,114.05,114.18,729
20131201|2013-10-29 03:00,29,114.18,114.35,114.11,114.31,2569
20131201|2013-10-29 03:30,29,114.32,114.48,114.31,114.42,2681
20131201|2013-10-29 04:00,29,114.43,114.58,114.43,114.5,3900
20131201|2013-10-29 04:30,29,114.49,114.64,114.48,114.58,1865
20131201|2013-10-29 05:00,29,114.57,114.7,114.56,114.67,3001
20131201|2013-10-29 05:30,29,114.66,114.7,114.57,114.69,1521
20131201|2013-10-29 06:00,29,114.68,114.69,114.65,114.65,1081
20131201|2013-10-29 06:30,29,114.66,114.66,114.6,114.62,1086
20131201|2013-10-29 07:00,29,114.62,114.62,114.55,114.6,526
20131201|2013-10-29 07:30,29,114.6,114.64,114.54,114.55,1303
20131201|2013-10-29 08:00,29,114.55,114.66,114.55,114.58,995
20131201|2013-10-29 08:30,29,114.59,114.59,114.54,114.57,514
20131201|2013-10-29 09:00,29,114.58,114.62,114.57,114.61,2086
20131201|2013-10-29 09:30,29,114.61,114.64,114.6,114.62,919
20131201|2013-10-29 10:00,29,114.63,114.64,114.55,114.59,1549
20131201|2013-10-29 10:30,29,114.6,114.71,114.58,114.62,2607
20131201|2013-10-29 11:00,29,114.63,114.65,114.56,114.59,1220
20131201|2013-10-29 11:30,29,114.59,114.63,114.56,114.62,445
20131201|2013-10-29 12:00,29,114.63,114.64,114.59,114.59,205
20131201|2013-10-29 12:30,29,114.59,114.69,114.59,114.64,335
20131201|2013-10-30 02:00,30,114.56,114.89,114.56,114.78,1022
20131201|2013-10-30 02:30,30,114.75,114.88,114.74,114.83,1033
20131201|2013-10-30 03:00,30,114.84,114.85,114.68,114.69,1854
20131201|2013-10-30 03:30,30,114.7,114.84,114.64,114.79,2434
20131201|2013-10-30 04:00,30,114.79,114.82,114.66,114.73,2833
20131201|2013-10-30 04:30,30,114.74,114.8,114.41,114.49,11327
20131201|2013-10-30 05:00,30,114.5,114.7,114.47,114.61,5159
20131201|2013-10-30 05:30,30,114.62,114.66,114.52,114.55,1717
20131201|2013-10-30 06:00,30,114.55,114.59,114.43,114.5,2122
20131201|2013-10-30 06:30,30,114.51,114.6,114.45,114.56,1456
20131201|2013-10-30 07:00,30,114.56,114.59,114.53,114.56,552
20131201|2013-10-30 07:30,30,114.55,114.55,114.43,114.43,1046
20131201|2013-10-30 08:00,30,114.43,114.53,114.32,114.35,3909
20131201|2013-10-30 08:30,30,114.35,114.4,114.28,114.34,1598
20131201|2013-10-30 09:00,30,114.33,114.34,114.16,114.18,2555
20131201|2013-10-30 09:30,30,114.2,114.37,114.2,114.33,1946
20131201|2013-10-30 10:00,30,114.34,114.5,114.34,114.36,3572
20131201|2013-10-30 10:30,30,114.36,114.44,114.35,114.37,1114
20131201|2013-10-30 11:00,30,114.38,114.4,114.34,114.39,1081
20131201|2013-10-30 11:30,30,114.38,114.38,114.3,114.3,508
20131201|2013-10-30 12:00,30,114.3,114.39,114.29,114.3,166
20131201|2013-10-30 12:30,30,114.32,114.36,114.29,114.29,76
20131201|2013-10-31 02:00,31,114.23,114.27,114.11,114.13,591
20131201|2013-10-31 02:30,31,114.14,114.21,114.08,114.21,720
20131201|2013-10-31 03:00,31,114.22,114.3,114.22,114.27,1039
20131201|2013-10-31 03:30,31,114.27,114.36,114.24,114.33,1068
20131201|2013-10-31 04:00,31,114.32,114.51,114.32,114.5,2535
20131201|2013-10-31 04:30,31,114.5,114.7,114.5,114.66,5870
20131201|2013-10-31 05:00,31,114.66,114.87,114.64,114.85,4147
20131201|2013-10-31 05:30,31,114.84,114.96,114.82,114.95,3539
20131201|2013-10-31 06:00,31,114.95,115.16,114.93,114.97,5739
20131201|2013-10-31 06:30,31,114.98,115,114.89,114.94,2501
20131201|2013-10-31 07:00,31,114.94,114.95,114.84,114.91,1052
20131201|2013-10-31 07:30,31,114.91,114.94,114.82,114.87,1934
20131201|2013-10-31 08:00,31,114.87,114.93,114.78,114.79,2665
20131201|2013-10-31 08:30,31,114.79,114.8,114.69,114.76,2113
20131201|2013-10-31 09:00,31,114.75,114.79,114.63,114.79,3470
20131201|2013-10-31 09:30,31,114.79,114.83,114.74,114.8,2115
20131201|2013-10-31 10:00,31,114.8,114.8,114.71,114.76,1953
20131201|2013-10-31 10:30,31,114.76,114.85,114.73,114.8,2420
20131201|2013-10-31 11:00,31,114.81,114.97,114.8,114.91,2537
20131201|2013-10-31 11:30,31,114.92,114.96,114.87,114.91,1077
20131201|2013-10-31 12:00,31,114.92,114.92,114.86,114.88,135
20131201|2013-10-31 12:30,31,114.88,114.98,114.88,114.96,90
20131201|2013-11-01 02:00,1,114.96,115.05,114.93,114.97,395
20131201|2013-11-01 02:30,1,114.99,115.13,114.95,115.11,709
20131201|2013-11-01 03:00,1,115.11,115.15,115.03,115.04,1457
20131201|2013-11-01 03:30,1,115.04,115.35,114.98,115.24,1942
20131201|2013-11-01 04:00,1,115.25,115.4,115.18,115.28,1757
20131201|2013-11-01 04:30,1,115.28,115.28,115.14,115.25,1396
20131201|2013-11-01 05:00,1,115.24,115.24,115.03,115.15,1073
20131201|2013-11-01 05:30,1,115.15,115.22,115.14,115.2,408
20131201|2013-11-01 06:00,1,115.19,115.22,115.05,115.18,1393
20131201|2013-11-01 06:30,1,115.17,115.17,115.04,115.04,546
20131201|2013-11-01 07:00,1,115.05,115.13,115.01,115.13,424
20131201|2013-11-01 07:30,1,115.12,115.16,115.06,115.12,772
20131201|2013-11-01 08:00,1,115.13,115.18,115.1,115.13,473
20131201|2013-11-01 08:30,1,115.12,115.21,115.09,115.19,600
20131201|2013-11-01 09:00,1,115.18,115.18,115.02,115.17,1275
20131201|2013-11-01 09:30,1,115.15,115.19,115.11,115.18,442
20131201|2013-11-01 10:00,1,115.18,115.3,115.17,115.23,2286
20131201|2013-11-01 10:30,1,115.22,115.24,115.02,115.09,1360
20131201|2013-11-01 11:00,1,115.1,115.1,114.94,115.04,1584
20131201|2013-11-01 11:30,1,115.04,115.39,115.02,115.36,1726
20131201|2013-11-01 12:00,1,115.36,115.39,115.29,115.29,252
20131201|2013-11-01 12:30,1,115.29,115.36,115.29,115.29,217
20131201|2013-11-01 13:00,1,115.29,115.29,115.29,115.29,1
20131201|2013-11-04 01:00,4,115.25,115.4,115.1,115.33,989
20131201|2013-11-04 01:30,4,115.36,115.44,115.31,115.39,423
20131201|2013-11-04 02:00,4,115.39,115.39,115.16,115.2,1448
20131201|2013-11-04 02:30,4,115.2,115.22,115.11,115.12,1517
20131201|2013-11-04 03:00,4,115.12,115.12,115.02,115.11,1807
20131201|2013-11-04 03:30,4,115.1,115.13,115.05,115.11,708
20131201|2013-11-04 04:00,4,115.12,115.14,115.06,115.07,1305
20131201|2013-11-04 04:30,4,115.08,115.18,115.05,115.16,1533
20131201|2013-11-04 05:00,4,115.16,115.16,115.08,115.12,1022
20131201|2013-11-04 05:30,4,115.13,115.14,115.04,115.09,698
20131201|2013-11-04 06:00,4,115.09,115.1,115.02,115.03,581
20131201|2013-11-04 06:30,4,115.04,115.06,114.96,114.98,755
20131201|2013-11-04 07:00,4,114.98,115,114.94,114.99,600
20131201|2013-11-04 07:30,4,114.99,115.06,114.99,115.06,749
20131201|2013-11-04 08:00,4,115.07,115.14,115.05,115.13,1494
20131201|2013-11-04 08:30,4,115.13,115.2,115.13,115.19,923
20131201|2013-11-04 09:00,4,115.18,115.2,115.15,115.15,1005
20131201|2013-11-04 09:30,4,115.15,115.18,115.12,115.16,492
20131201|2013-11-04 10:00,4,115.16,115.16,115.1,115.11,900
20131201|2013-11-04 10:30,4,115.12,115.12,115.06,115.09,378
20131201|2013-11-04 11:00,4,115.08,115.09,115.07,115.09,14
20131201|2013-11-04 11:30,4,115.09,115.16,115.08,115.14,332
20131201|2013-11-05 01:00,5,115.07,115.19,115.07,115.15,184
20131201|2013-11-05 01:30,5,115.15,115.16,115.09,115.09,214
20131201|2013-11-05 02:00,5,115.09,115.09,114.8,114.83,2631
20131201|2013-11-05 02:30,5,114.82,114.88,114.71,114.74,1432
20131201|2013-11-05 03:00,5,114.74,114.77,114.62,114.72,2659
20131201|2013-11-05 03:30,5,114.73,114.73,114.66,114.69,1816
20131201|2013-11-05 04:00,5,114.7,114.72,114.62,114.67,1000
20131201|2013-11-05 04:30,5,114.67,114.72,114.59,114.7,1882
20131201|2013-11-05 05:00,5,114.7,114.77,114.68,114.74,1553
20131201|2013-11-05 05:30,5,114.75,114.79,114.73,114.77,822
20131201|2013-11-05 06:00,5,114.77,114.78,114.65,114.7,944
20131201|2013-11-05 06:30,5,114.7,114.79,114.68,114.78,655
20131201|2013-11-05 07:00,5,114.78,114.81,114.72,114.76,984
20131201|2013-11-05 07:30,5,114.76,114.79,114.72,114.75,955
20131201|2013-11-05 08:00,5,114.75,114.76,114.63,114.68,1295
20131201|2013-11-05 08:30,5,114.69,114.75,114.65,114.66,1169
20131201|2013-11-05 09:00,5,114.65,114.68,114.53,114.66,3145
20131201|2013-11-05 09:30,5,114.66,114.67,114.51,114.6,2205
20131201|2013-11-05 10:00,5,114.59,114.67,114.58,114.65,1567
20131201|2013-11-05 10:30,5,114.65,114.66,114.6,114.62,384
20131201|2013-11-05 11:00,5,114.61,114.68,114.61,114.67,192
20131201|2013-11-05 11:30,5,114.67,114.7,114.64,114.7,95
20131201|2013-11-05 12:00,5,114.7,114.7,114.7,114.7,1
20131201|2013-11-06 01:00,6,114.81,114.87,114.75,114.77,153
20131201|2013-11-06 01:30,6,114.8,114.86,114.75,114.82,468
20131201|2013-11-06 02:00,6,114.81,114.98,114.81,114.93,1905
20131201|2013-11-06 02:30,6,114.91,114.95,114.86,114.94,1546
20131201|2013-11-06 03:00,6,114.93,114.97,114.84,114.9,1149
20131201|2013-11-06 03:30,6,114.89,114.97,114.88,114.92,966
20131201|2013-11-06 04:00,6,114.92,114.92,114.85,114.86,941
20131201|2013-11-06 04:30,6,114.85,114.94,114.85,114.92,854
20131201|2013-11-06 05:00,6,114.91,114.93,114.82,114.86,1313
20131201|2013-11-06 05:30,6,114.87,114.9,114.79,114.83,735
20131201|2013-11-06 06:00,6,114.82,114.82,114.73,114.75,1252
20131201|2013-11-06 06:30,6,114.75,114.8,114.72,114.79,558
20131201|2013-11-06 07:00,6,114.78,114.97,114.78,114.93,1293
20131201|2013-11-06 07:30,6,114.93,115.03,114.91,115.01,1836
20131201|2013-11-06 08:00,6,115.01,115.09,114.98,115.01,1899
20131201|2013-11-06 08:30,6,115.01,115.08,114.91,114.97,2915
20131201|2013-11-06 09:00,6,114.97,114.98,114.74,114.77,3840
20131201|2013-11-06 09:30,6,114.76,114.76,114.54,114.61,3988
20131201|2013-11-06 10:00,6,114.62,114.65,114.52,114.59,1580
20131201|2013-11-06 10:30,6,114.59,114.59,114.37,114.38,2499
20131201|2013-11-06 11:00,6,114.38,114.5,114.37,114.49,629
20131201|2013-11-06 11:30,6,114.5,114.52,114.46,114.46,126
20131201|2013-11-07 01:00,7,114.27,114.36,114.27,114.35,269
20131201|2013-11-07 01:30,7,114.35,114.36,114.23,114.33,819
20131201|2013-11-07 02:00,7,114.33,114.57,114.33,114.54,1953
20131201|2013-11-07 02:30,7,114.54,114.55,114.39,114.42,1380
20131201|2013-11-07 03:00,7,114.42,114.45,114.37,114.42,2008
20131201|2013-11-07 03:30,7,114.41,114.64,114.41,114.57,3274
20131201|2013-11-07 04:00,7,114.57,114.66,114.5,114.56,1801
20131201|2013-11-07 04:30,7,114.57,114.57,114.45,114.48,1042
20131201|2013-11-07 05:00,7,114.47,114.55,114.45,114.52,816
20131201|2013-11-07 05:30,7,114.53,114.57,114.47,114.54,1188
20131201|2013-11-07 06:00,7,114.54,114.59,114.52,114.54,1047
20131201|2013-11-07 06:30,7,114.54,115.4,114.51,115.37,9394
20131201|2013-11-07 07:00,7,115.36,115.68,115.34,115.45,8117
20131201|2013-11-07 07:30,7,115.46,115.88,115.41,115.54,7327
20131201|2013-11-07 08:00,7,115.54,115.54,115.41,115.5,3350
20131201|2013-11-07 08:30,7,115.49,115.63,115.38,115.38,3656
20131201|2013-11-07 09:00,7,115.39,115.39,115.16,115.17,5333
20131201|2013-11-07 09:30,7,115.17,115.35,115.09,115.32,2586
20131201|2013-11-07 10:00,7,115.31,115.44,115.26,115.43,2675
20131201|2013-11-07 10:30,7,115.43,115.45,115.36,115.37,811
20131201|2013-11-07 11:00,7,115.37,115.38,115.34,115.37,187
20131201|2013-11-07 11:30,7,115.37,115.5,115.36,115.49,174
20131201|2013-11-08 01:00,8,115.38,115.38,115.12,115.15,679
20131201|2013-11-08 01:30,8,115.16,115.23,114.6,114.96,1934
20131201|2013-11-08 02:00,8,114.98,115.28,114.86,115.25,3229
20131201|2013-11-08 02:30,8,115.24,115.24,114.89,115.1,2869
20131201|2013-11-08 03:00,8,115.09,115.31,115.04,115.26,2362
20131201|2013-11-08 03:30,8,115.25,115.27,115.16,115.21,1672
20131201|2013-11-08 04:00,8,115.21,115.23,115.1,115.16,1189
20131201|2013-11-08 04:30,8,115.16,115.19,114.97,115.04,1961
20131201|2013-11-08 05:00,8,115.03,115.12,115.03,115.12,943
20131201|2013-11-08 05:30,8,115.12,115.15,115.1,115.12,615
20131201|2013-11-08 06:00,8,115.13,115.37,115.13,115.31,1418
20131201|2013-11-08 06:30,8,115.3,115.47,115.27,115.39,2150
20131201|2013-11-08 07:00,8,115.38,115.45,115.21,115.21,2021
20131201|2013-11-08 07:30,8,115.21,115.27,114.86,115,6033
20131201|2013-11-08 08:00,8,115,115.13,114.91,115,2414
20131201|2013-11-08 08:30,8,115.02,115.02,114.78,114.93,2670
20131201|2013-11-08 09:00,8,114.93,115,114.89,114.91,2749
20131201|2013-11-08 09:30,8,114.91,114.95,114.83,114.91,1841
20131201|2013-11-08 10:00,8,114.93,114.96,114.9,114.95,1537
20131201|2013-11-08 10:30,8,114.96,114.99,114.9,114.98,720
20131201|2013-11-08 11:00,8,114.98,115,114.96,115,185
20131201|2013-11-08 11:30,8,114.99,115,114.96,115,66
20131201|2013-11-08 12:00,8,114.94,114.94,114.94,114.94,4
20131201|2013-11-11 01:00,11,115.03,115.17,114.96,115.06,342
20131201|2013-11-11 01:30,11,115.05,115.07,114.96,115,306
20131201|2013-11-11 02:00,11,114.99,115.12,114.94,115,1431
20131201|2013-11-11 02:30,11,115.01,115.19,114.98,115.15,838
20131201|2013-11-11 03:00,11,115.16,115.24,115.13,115.18,1583
20131201|2013-11-11 03:30,11,115.17,115.2,115.12,115.17,1055
20131201|2013-11-11 04:00,11,115.17,115.2,115.1,115.13,917
20131201|2013-11-11 04:30,11,115.13,115.16,115.11,115.14,496
20131201|2013-11-11 05:00,11,115.13,115.16,115.12,115.13,450
20131201|2013-11-11 05:30,11,115.13,115.2,115.12,115.19,973
20131201|2013-11-11 06:00,11,115.19,115.19,115.15,115.16,737
20131201|2013-11-11 06:30,11,115.17,115.2,115.16,115.19,248
20131201|2013-11-11 07:00,11,115.18,115.31,115.18,115.27,803
20131201|2013-11-11 07:30,11,115.27,115.29,115.19,115.2,678
20131201|2013-11-11 08:00,11,115.21,115.24,115.2,115.2,388
20131201|2013-11-11 08:30,11,115.2,115.2,115.15,115.18,654
20131201|2013-11-11 09:00,11,115.18,115.2,115.16,115.17,558
20131201|2013-11-11 09:30,11,115.17,115.18,115.14,115.17,532
20131201|2013-11-11 10:00,11,115.16,115.17,115.07,115.12,810
20131201|2013-11-11 10:30,11,115.11,115.12,115.08,115.09,569
20131201|2013-11-11 11:00,11,115.08,115.11,115.03,115.08,333
20131201|2013-11-11 11:30,11,115.08,115.15,115.02,115.11,126
20131201|2013-11-12 01:00,12,115.03,115.12,115.01,115.04,380
20131201|2013-11-12 01:30,12,115.03,115.03,114.91,114.96,434
20131201|2013-11-12 02:00,12,114.98,115.13,114.92,114.92,1458
20131201|2013-11-12 02:30,12,114.93,114.99,114.9,114.92,1354
20131201|2013-11-12 03:00,12,114.94,114.94,114.87,114.9,1216
20131201|2013-11-12 03:30,12,114.9,115.01,114.89,114.91,1773
20131201|2013-11-12 04:00,12,114.9,114.97,114.88,114.92,705
20131201|2013-11-12 04:30,12,114.92,114.95,114.87,114.95,766
20131201|2013-11-12 05:00,12,114.93,115.04,114.91,115,1479
20131201|2013-11-12 05:30,12,114.99,115.01,114.97,114.99,421
20131201|2013-11-12 06:00,12,115,115.03,114.99,115.02,494
20131201|2013-11-12 06:30,12,115.02,115.04,114.99,115.01,434
20131201|2013-11-12 07:00,12,115.01,115.04,114.99,115,1304
20131201|2013-11-12 07:30,12,115,115.05,114.95,114.95,887
20131201|2013-11-12 08:00,12,114.95,114.98,114.89,114.89,2127
20131201|2013-11-12 08:30,12,114.89,114.94,114.85,114.92,1550
20131201|2013-11-12 09:00,12,114.91,115.03,114.91,115.03,1538
20131201|2013-11-12 09:30,12,115.03,115.08,115,115.02,1634
20131201|2013-11-12 10:00,12,115.01,115.01,114.93,114.95,1046
20131201|2013-11-12 10:30,12,114.95,114.95,114.9,114.9,451
20131201|2013-11-12 11:00,12,114.9,114.92,114.88,114.91,332
20131201|2013-11-12 11:30,12,114.92,114.93,114.87,114.88,68
20131201|2013-11-13 01:00,13,114.86,114.92,114.86,114.86,168
20131201|2013-11-13 01:30,13,114.86,114.91,114.79,114.86,605
20131201|2013-11-13 02:00,13,114.87,114.98,114.87,114.94,1109
20131201|2013-11-13 02:30,13,114.93,114.93,114.83,114.88,1009
20131201|2013-11-13 03:00,13,114.88,114.88,114.82,114.86,1524
20131201|2013-11-13 03:30,13,114.86,114.95,114.76,114.9,5282
20131201|2013-11-13 04:00,13,114.88,114.95,114.83,114.91,1625
20131201|2013-11-13 04:30,13,114.91,114.91,114.83,114.89,1384
20131201|2013-11-13 05:00,13,114.9,114.94,114.87,114.9,1323
20131201|2013-11-13 05:30,13,114.89,114.91,114.86,114.9,789
20131201|2013-11-13 06:00,13,114.89,114.91,114.87,114.9,802
20131201|2013-11-13 06:30,13,114.89,114.95,114.88,114.93,1180
20131201|2013-11-13 07:00,13,114.93,114.98,114.88,114.98,1123
20131201|2013-11-13 07:30,13,114.99,114.99,114.94,114.96,1147
20131201|2013-11-13 08:00,13,114.98,115.15,114.98,115.08,2801
20131201|2013-11-13 08:30,13,115.09,115.38,115.08,115.26,4387
20131201|2013-11-13 09:00,13,115.27,115.34,115.25,115.29,935
20131201|2013-11-13 09:30,13,115.29,115.3,115.2,115.22,1071
20131201|2013-11-13 10:00,13,115.22,115.28,115.21,115.25,1137
20131201|2013-11-13 10:30,13,115.25,115.3,115.23,115.27,645
20131201|2013-11-13 11:00,13,115.28,115.32,115.27,115.28,192
20131201|2013-11-13 11:30,13,115.3,115.37,115.29,115.37,106
20131201|2013-11-13 12:00,13,115.38,115.38,115.38,115.38,15
20131201|2013-11-14 01:00,14,115.53,115.59,115.32,115.53,767
20131201|2013-11-14 01:30,14,115.52,115.66,115.52,115.58,868
20131201|2013-11-14 02:00,14,115.58,115.58,115.43,115.48,1438
20131201|2013-11-14 02:30,14,115.48,115.58,115.44,115.57,953
20131201|2013-11-14 03:00,14,115.56,115.77,115.56,115.66,3284
20131201|2013-11-14 03:30,14,115.67,115.68,115.52,115.53,2069
20131201|2013-11-14 04:00,14,115.52,115.56,115.46,115.47,1581
20131201|2013-11-14 04:30,14,115.48,115.53,115.41,115.49,1311
20131201|2013-11-14 05:00,14,115.5,115.51,115.33,115.45,2239
20131201|2013-11-14 05:30,14,115.44,115.48,115.42,115.46,597
20131201|2013-11-14 06:00,14,115.46,115.48,115.4,115.41,491
20131201|2013-11-14 06:30,14,115.4,115.46,115.4,115.46,485
20131201|2013-11-14 07:00,14,115.47,115.51,115.45,115.48,1274
20131201|2013-11-14 07:30,14,115.47,115.66,115.47,115.65,1437
20131201|2013-11-14 08:00,14,115.64,115.69,115.58,115.62,3105
20131201|2013-11-14 08:30,14,115.61,115.75,115.61,115.72,2510
20131201|2013-11-14 09:00,14,115.72,115.75,115.64,115.65,2864
20131201|2013-11-14 09:30,14,115.65,115.7,115.59,115.7,2178
20131201|2013-11-14 10:00,14,115.69,115.76,115.64,115.74,2115
20131201|2013-11-14 10:30,14,115.74,115.77,115.72,115.75,543
20131201|2013-11-14 11:00,14,115.75,115.8,115.75,115.8,176
20131201|2013-11-14 11:30,14,115.8,115.82,115.75,115.76,245
20131201|2013-11-15 01:00,15,115.7,115.79,115.67,115.7,279
20131201|2013-11-15 01:30,15,115.7,115.72,115.65,115.68,286
20131201|2013-11-15 02:00,15,115.68,115.7,115.56,115.61,1213
20131201|2013-11-15 02:30,15,115.61,115.66,115.56,115.63,1230
20131201|2013-11-15 03:00,15,115.62,115.64,115.52,115.54,863
20131201|2013-11-15 03:30,15,115.54,115.59,115.47,115.47,1781
20131201|2013-11-15 04:00,15,115.47,115.49,115.34,115.4,3136
20131201|2013-11-15 04:30,15,115.38,115.48,115.34,115.42,2028
20131201|2013-11-15 05:00,15,115.44,115.5,115.4,115.45,1271
20131201|2013-11-15 05:30,15,115.46,115.51,115.45,115.48,818
20131201|2013-11-15 06:00,15,115.48,115.54,115.48,115.48,624
20131201|2013-11-15 06:30,15,115.48,115.5,115.39,115.41,1182
20131201|2013-11-15 07:00,15,115.41,115.55,115.35,115.49,2743
20131201|2013-11-15 07:30,15,115.49,115.55,115.47,115.5,846
20131201|2013-11-15 08:00,15,115.5,115.52,115.47,115.5,919
20131201|2013-11-15 08:30,15,115.5,115.51,115.41,115.43,1360
20131201|2013-11-15 09:00,15,115.43,115.54,115.41,115.42,1005
20131201|2013-11-15 09:30,15,115.42,115.43,115.4,115.43,617
20131201|2013-11-15 10:00,15,115.42,115.48,115.41,115.48,1008
20131201|2013-11-15 10:30,15,115.47,115.5,115.46,115.5,287
20131201|2013-11-15 11:00,15,115.5,115.53,115.5,115.51,166
20131201|2013-11-15 11:30,15,115.51,115.55,115.48,115.52,111
20131201|2013-11-18 01:00,18,115.5,115.69,115.43,115.57,450
20131201|2013-11-18 01:30,18,115.57,115.64,115.56,115.58,317
20131201|2013-11-18 02:00,18,115.58,115.63,115.53,115.59,1025
20131201|2013-11-18 02:30,18,115.58,115.67,115.45,115.47,1221
20131201|2013-11-18 03:00,18,115.47,115.48,115.35,115.37,1870
20131201|2013-11-18 03:30,18,115.37,115.47,115.3,115.45,2026
20131201|2013-11-18 04:00,18,115.45,115.54,115.44,115.49,1554
20131201|2013-11-18 04:30,18,115.49,115.53,115.47,115.52,412
20131201|2013-11-18 05:00,18,115.52,115.59,115.52,115.54,1064
20131201|2013-11-18 05:30,18,115.55,115.56,115.49,115.5,489
20131201|2013-11-18 06:00,18,115.51,115.53,115.5,115.5,547
20131201|2013-11-18 06:30,18,115.51,115.53,115.47,115.52,541
20131201|2013-11-18 07:00,18,115.52,115.57,115.52,115.56,475
20131201|2013-11-18 07:30,18,115.56,115.56,115.47,115.55,1198
20131201|2013-11-18 08:00,18,115.54,115.59,115.52,115.57,1208
20131201|2013-11-18 08:30,18,115.58,115.63,115.55,115.63,1131
20131201|2013-11-18 09:00,18,115.62,115.66,115.59,115.66,1210
20131201|2013-11-18 09:30,18,115.66,115.74,115.65,115.72,1195
20131201|2013-11-18 10:00,18,115.73,115.79,115.7,115.71,1058
20131201|2013-11-18 10:30,18,115.71,115.73,115.61,115.65,618
20131201|2013-11-18 11:00,18,115.65,115.65,115.62,115.64,244
20131201|2013-11-18 11:30,18,115.63,115.72,115.63,115.65,95
20131201|2013-11-19 01:00,19,115.65,115.73,115.64,115.72,98
20131201|2013-11-19 01:30,19,115.72,115.75,115.7,115.73,93
20131201|2013-11-19 02:00,19,115.74,115.75,115.66,115.69,533
20131201|2013-11-19 02:30,19,115.68,115.76,115.67,115.68,1065
20131201|2013-11-19 03:00,19,115.68,115.7,115.64,115.68,819
20131201|2013-11-19 03:30,19,115.71,115.75,115.69,115.75,807
20131201|2013-11-19 04:00,19,115.75,115.81,115.73,115.77,1268
20131201|2013-11-19 04:30,19,115.77,115.78,115.72,115.74,1599
20131201|2013-11-19 05:00,19,115.73,115.85,115.72,115.8,995
20131201|2013-11-19 05:30,19,115.8,115.84,115.79,115.79,659
20131201|2013-11-19 06:00,19,115.79,115.84,115.78,115.82,1050
20131201|2013-11-19 06:30,19,115.82,115.83,115.78,115.78,518
20131201|2013-11-19 07:00,19,115.78,115.9,115.78,115.81,1230
20131201|2013-11-19 07:30,19,115.8,115.89,115.79,115.84,1740
20131201|2013-11-19 08:00,19,115.84,115.88,115.79,115.86,1553
20131201|2013-11-19 08:30,19,115.86,115.89,115.83,115.87,1444
20131201|2013-11-19 09:00,19,115.87,115.87,115.76,115.77,1462
20131201|2013-11-19 09:30,19,115.77,115.78,115.65,115.7,2872
20131201|2013-11-19 10:00,19,115.7,115.71,115.64,115.66,1169
20131201|2013-11-19 10:30,19,115.67,115.79,115.67,115.78,1750
20131201|2013-11-19 11:00,19,115.77,115.79,115.74,115.74,106
20131201|2013-11-19 11:30,19,115.74,115.75,115.73,115.74,52
20131201|2013-11-20 01:00,20,115.7,115.85,115.63,115.64,357
20131201|2013-11-20 01:30,20,115.66,115.71,115.62,115.64,534
20131201|2013-11-20 02:00,20,115.64,115.67,115.59,115.66,2484
20131201|2013-11-20 02:30,20,115.66,115.72,115.65,115.69,1565
20131201|2013-11-20 03:00,20,115.69,115.7,115.63,115.64,1245
20131201|2013-11-20 03:30,20,115.62,115.64,115.44,115.46,3074
20131201|2013-11-20 04:00,20,115.46,115.54,115.39,115.45,3491
20131201|2013-11-20 04:30,20,115.45,115.5,115.38,115.49,1662
20131201|2013-11-20 05:00,20,115.49,115.55,115.47,115.49,1187
20131201|2013-11-20 05:30,20,115.49,115.52,115.45,115.47,961
20131201|2013-11-20 06:00,20,115.48,115.54,115.47,115.54,520
20131201|2013-11-20 06:30,20,115.54,115.55,115.4,115.41,999
20131201|2013-11-20 07:00,20,115.4,115.47,115.38,115.45,1540
20131201|2013-11-20 07:30,20,115.44,115.46,115.35,115.42,1674
20131201|2013-11-20 08:00,20,115.42,115.52,115.42,115.47,1286
20131201|2013-11-20 08:30,20,115.49,115.7,115.45,115.67,3536
20131201|2013-11-20 09:00,20,115.68,115.86,115.54,115.79,6006
20131201|2013-11-20 09:30,20,115.79,115.84,115.64,115.71,2263
20131201|2013-11-20 10:00,20,115.72,115.73,115.57,115.64,2349
20131201|2013-11-20 10:30,20,115.64,115.66,115.62,115.63,260
20131201|2013-11-20 11:00,20,115.63,115.63,115.58,115.58,183
20131201|2013-11-20 11:30,20,115.6,115.6,115.45,115.5,430
20131201|2013-11-20 12:00,20,115.5,115.5,115.5,115.5,2
20131201|2013-11-21 01:00,21,115.39,115.42,115.27,115.3,958
20131201|2013-11-21 01:30,21,115.31,115.33,115.15,115.33,1519
20131201|2013-11-21 02:00,21,115.33,115.38,115.25,115.27,1662
20131201|2013-11-21 02:30,21,115.27,115.34,115.27,115.29,1343
20131201|2013-11-21 03:00,21,115.3,115.34,115.22,115.34,2259
20131201|2013-11-21 03:30,21,115.34,115.48,115.34,115.43,2125
20131201|2013-11-21 04:00,21,115.42,115.74,115.42,115.69,3925
20131201|2013-11-21 04:30,21,115.68,115.69,115.61,115.62,2073
20131201|2013-11-21 05:00,21,115.61,115.65,115.47,115.56,3158
20131201|2013-11-21 05:30,21,115.57,115.57,115.42,115.53,1952
20131201|2013-11-21 06:00,21,115.54,115.6,115.52,115.56,1600
20131201|2013-11-21 06:30,21,115.56,115.57,115.51,115.54,1053
20131201|2013-11-21 07:00,21,115.55,115.55,115.47,115.5,1812
20131201|2013-11-21 07:30,21,115.48,115.51,115.45,115.49,1323
20131201|2013-11-21 08:00,21,115.48,115.52,115.37,115.42,1342
20131201|2013-11-21 08:30,21,115.44,115.44,115.32,115.32,898
20131201|2013-11-21 09:00,21,115.32,115.43,115.31,115.34,2127
20131201|2013-11-21 09:30,21,115.35,115.56,115.35,115.51,2363
20131201|2013-11-21 10:00,21,115.51,115.56,115.45,115.5,1227
20131201|2013-11-21 10:30,21,115.49,115.5,115.46,115.47,362
20131201|2013-11-21 11:00,21,115.47,115.49,115.47,115.47,104
20131201|2013-11-21 11:30,21,115.49,115.54,115.48,115.5,115
20131201|2013-11-22 01:00,22,115.63,115.73,115.59,115.68,449
20131201|2013-11-22 01:30,22,115.69,115.71,115.63,115.64,468
20131201|2013-11-22 02:00,22,115.63,115.68,115.58,115.61,966
20131201|2013-11-22 02:30,22,115.61,115.67,115.55,115.58,923
20131201|2013-11-22 03:00,22,115.58,115.58,115.48,115.58,995
20131201|2013-11-22 03:30,22,115.58,115.62,115.46,115.52,1672
20131201|2013-11-22 04:00,22,115.52,115.52,115.44,115.49,1268
20131201|2013-11-22 04:30,22,115.48,115.51,115.41,115.42,1000
20131201|2013-11-22 05:00,22,115.43,115.49,115.41,115.46,585
20131201|2013-11-22 05:30,22,115.45,115.47,115.42,115.43,724
20131201|2013-11-22 06:00,22,115.43,115.44,115.36,115.4,770
20131201|2013-11-22 06:30,22,115.4,115.46,115.4,115.46,601
20131201|2013-11-22 07:00,22,115.45,115.48,115.41,115.45,485
20131201|2013-11-22 07:30,22,115.46,115.49,115.41,115.48,434
20131201|2013-11-22 08:00,22,115.49,115.54,115.46,115.51,1355
20131201|2013-11-22 08:30,22,115.5,115.65,115.5,115.59,1717
20131201|2013-11-22 09:00,22,115.6,115.67,115.58,115.59,1446
20131201|2013-11-22 09:30,22,115.6,115.62,115.56,115.61,828
20131201|2013-11-22 10:00,22,115.6,115.7,115.6,115.69,1336
20131201|2013-11-22 10:30,22,115.68,115.7,115.66,115.69,444
20131201|2013-11-22 11:00,22,115.68,115.76,115.68,115.75,232
20131201|2013-11-22 11:30,22,115.75,115.77,115.66,115.66,333
20131201|2013-11-25 01:00,25,115.61,115.71,115.61,115.68,118
20131201|2013-11-25 01:30,25,115.66,115.66,115.63,115.65,27
20131201|2013-11-25 02:00,25,115.66,115.68,115.51,115.61,1295
20131201|2013-11-25 02:30,25,115.59,115.7,115.58,115.63,842
20131201|2013-11-25 03:00,25,115.62,115.67,115.57,115.65,1355
20131201|2013-11-25 03:30,25,115.66,115.74,115.66,115.67,1062
20131201|2013-11-25 04:00,25,115.66,115.77,115.66,115.69,1129
20131201|2013-11-25 04:30,25,115.7,115.72,115.62,115.64,1873
20131201|2013-11-25 05:00,25,115.64,115.7,115.6,115.61,1222
20131201|2013-11-25 05:30,25,115.61,115.66,115.59,115.64,992
20131201|2013-11-25 06:00,25,115.65,115.66,115.63,115.63,170
20131201|2013-11-25 06:30,25,115.63,115.67,115.6,115.61,266
20131201|2013-11-25 07:00,25,115.62,115.65,115.6,115.62,406
20131201|2013-11-25 07:30,25,115.62,115.64,115.6,115.61,431
20131201|2013-11-25 08:00,25,115.6,115.64,115.58,115.61,1164
20131201|2013-11-25 08:30,25,115.62,115.71,115.58,115.7,1430
20131201|2013-11-25 09:00,25,115.71,115.72,115.67,115.69,448
20131201|2013-11-25 09:30,25,115.69,115.72,115.66,115.68,616
20131201|2013-11-25 10:00,25,115.69,115.7,115.6,115.65,1100
20131201|2013-11-25 10:30,25,115.65,115.71,115.64,115.66,204
20131201|2013-11-25 11:00,25,115.67,115.67,115.66,115.66,37
20131201|2013-11-25 11:30,25,115.64,115.67,115.63,115.67,53
20131201|2013-11-26 01:00,26,115.64,115.73,115.64,115.72,171
20131201|2013-11-26 01:30,26,115.72,115.77,115.71,115.72,367
20131201|2013-11-26 02:00,26,115.72,115.88,115.7,115.81,1072
20131201|2013-11-26 02:30,26,115.81,115.81,115.67,115.73,1641
20131201|2013-11-26 03:00,26,115.72,115.8,115.69,115.73,1543
20131201|2013-11-26 03:30,26,115.73,115.82,115.73,115.81,1416
20131201|2013-11-26 04:00,26,115.81,115.99,115.79,115.94,2456
20131201|2013-11-26 04:30,26,115.95,116.05,115.94,116,2993
20131201|2013-11-26 05:00,26,116,116.02,115.91,115.94,1251
20131201|2013-11-26 05:30,26,115.94,115.97,115.92,115.97,509
20131201|2013-11-26 06:00,26,115.95,116.02,115.94,115.99,625
20131201|2013-11-26 06:30,26,115.99,116.07,115.99,116.05,1315
20131201|2013-11-26 07:00,26,116.04,116.08,115.94,115.95,1641
20131201|2013-11-26 07:30,26,115.96,116.09,115.96,116.05,2566
20131201|2013-11-26 08:00,26,116.05,116.08,116,116,2212
20131201|2013-11-26 08:30,26,116.01,116.05,115.95,115.97,1103
20131201|2013-11-26 09:00,26,115.98,116.03,115.95,115.97,2245
20131201|2013-11-26 09:30,26,115.97,116.03,115.97,116,855
20131201|2013-11-26 10:00,26,115.99,116.04,115.98,115.98,1180
20131201|2013-11-26 10:30,26,115.98,116.04,115.96,116.01,892
20131201|2013-11-26 11:00,26,116.01,116.04,116.01,116.04,70
20131201|2013-11-26 11:30,26,116.03,116.08,116.03,116.06,285
20131201|2013-11-27 01:00,27,116.02,116.1,115.98,116.08,260
20131201|2013-11-27 01:30,27,116.07,116.1,116.04,116.08,442
20131201|2013-11-27 02:00,27,116.07,116.12,116.05,116.09,547
20131201|2013-11-27 02:30,27,116.09,116.19,116.09,116.13,1226
20131201|2013-11-27 03:00,27,116.13,116.17,116.09,116.1,1252
20131201|2013-11-27 03:30,27,116.09,116.11,116.04,116.07,1611
20131201|2013-11-27 04:00,27,116.09,116.1,116.01,116.03,892
20131201|2013-11-27 04:30,27,116.03,116.09,116.01,116.03,1369
20131201|2013-11-27 05:00,27,116.03,116.04,115.88,115.94,1861
20131201|2013-11-27 05:30,27,115.93,115.93,115.72,115.78,3210
20131201|2013-11-27 06:00,27,115.79,115.95,115.78,115.88,2993
20131201|2013-11-27 06:30,27,115.88,115.92,115.87,115.89,972
20131201|2013-11-27 07:00,27,115.9,115.99,115.89,115.95,1408
20131201|2013-11-27 07:30,27,115.94,116.02,115.89,115.98,922
20131201|2013-11-27 08:00,27,116,116,115.9,115.98,573
20131201|2013-11-27 08:30,27,115.98,116.03,115.97,115.98,1416
20131201|2013-11-27 09:00,27,115.99,116.05,115.98,116.02,1728
20131201|2013-11-27 09:30,27,116.03,116.09,115.95,116.04,2066
20131201|2013-11-27 10:00,27,116.05,116.09,116.02,116.08,952
20131201|2013-11-27 10:30,27,116.07,116.11,116.05,116.05,459
20131201|2013-11-27 11:00,27,116.05,116.05,115.98,116.02,628
20131201|2013-11-27 11:30,27,116.03,116.1,116.03,116.04,182
20131201|2013-11-27 12:00,27,116.04,116.04,116.04,116.04,2
20131201|2013-11-28 01:00,28,116,116.19,116,116.19,268
20131201|2013-11-28 01:30,28,116.19,116.2,116.11,116.13,493
20131201|2013-11-28 02:00,28,116.12,116.13,115.96,116.02,1355
20131201|2013-11-28 02:30,28,116.02,116.08,115.92,115.93,1756
20131201|2013-11-28 03:00,28,115.92,115.95,115.84,115.9,2719
20131201|2013-11-28 03:30,28,115.91,116.11,115.9,116.08,6767
20131201|2013-11-28 04:00,28,116.07,116.09,115.95,115.98,2271
20131201|2013-11-28 04:30,28,115.98,115.99,115.91,115.96,1626
20131201|2013-11-28 05:00,28,115.96,116.02,115.95,116.01,1092
20131201|2013-11-28 05:30,28,116.01,116.05,115.96,115.98,1226
20131201|2013-11-28 06:00,28,115.97,116.03,115.97,116,517
20131201|2013-11-28 06:30,28,116,116.07,116,116.06,641
20131201|2013-11-28 07:00,28,116.06,116.15,116.05,116.12,1222
20131201|2013-11-28 07:30,28,116.13,116.13,116.02,116.06,779
20131201|2013-11-28 08:00,28,116.04,116.09,116,116.08,1024
20131201|2013-11-28 08:30,28,116.09,116.14,116.08,116.12,1023
20131201|2013-11-28 09:00,28,116.12,116.17,116.12,116.15,1106
20131201|2013-11-28 09:30,28,116.15,116.24,116.15,116.23,898
20131201|2013-11-28 10:00,28,116.22,116.24,116.2,116.21,882
20131201|2013-11-28 10:30,28,116.2,116.21,116.15,116.15,296
20131201|2013-11-28 11:00,28,116.15,116.15,116.13,116.13,87
20131201|2013-11-28 11:30,28,116.12,116.13,116.11,116.13,39
20131201|2013-11-29 01:00,29,116.15,116.37,116.15,116.29,323
20131201|2013-11-29 01:30,29,116.28,116.33,116.18,116.33,310
20131201|2013-11-29 02:00,29,116.32,116.38,116.27,116.32,1029
20131201|2013-11-29 02:30,29,116.33,116.4,116.26,116.39,1680
20131201|2013-11-29 03:00,29,116.37,116.39,116.29,116.29,1025
20131201|2013-11-29 03:30,29,116.29,116.33,116.16,116.23,2242
20131201|2013-11-29 04:00,29,116.24,116.3,116.21,116.28,1135
20131201|2013-11-29 04:30,29,116.29,116.3,116.22,116.28,1177
20131201|2013-11-29 05:00,29,116.28,116.31,116.26,116.29,1156
20131201|2013-11-29 05:30,29,116.29,116.3,116.24,116.27,805
20131201|2013-11-29 06:00,29,116.27,116.28,116.17,116.21,648
20131201|2013-11-29 06:30,29,116.2,116.33,116.17,116.3,598
20131201|2013-11-29 07:00,29,116.29,116.29,116.21,116.24,628
20131201|2013-11-29 07:30,29,116.25,116.27,116.15,116.21,1190
20131201|2013-11-29 08:00,29,116.19,116.22,116.18,116.19,687
20131201|2013-11-29 08:30,29,116.19,116.26,116.16,116.2,1016
20131201|2013-11-29 09:00,29,116.21,116.26,116.2,116.26,1125
20131201|2013-11-29 09:30,29,116.26,116.27,116.18,116.19,724
20131201|2013-11-29 10:00,29,116.19,116.23,116.12,116.21,1152
20131201|2013-11-29 10:30,29,116.21,116.21,116.11,116.12,582
20131201|2013-11-29 11:00,29,116.11,116.13,116.04,116.04,532
20131201|2013-11-29 11:30,29,116.05,116.12,116.05,116.12,82
20131201|2013-12-02 01:00,2,116.14,116.22,116.06,116.2,99
20131201|2013-12-02 01:30,2,116.18,116.22,116.15,116.15,116
20131201|2013-12-02 02:00,2,116.15,116.2,115.98,116,939
20131201|2013-12-02 02:30,2,115.99,116.08,115.98,116.05,963
20131201|2013-12-02 03:00,2,116.05,116.07,116.01,116.04,1150
20131201|2013-12-02 03:30,2,116.04,116.04,115.93,116.02,1534
20131201|2013-12-02 04:00,2,116.01,116.03,115.96,116.01,1079
20131201|2013-12-02 04:30,2,116.02,116.06,116,116.01,1060
20131201|2013-12-02 05:00,2,116,116.01,115.95,115.96,618
20131201|2013-12-02 05:30,2,115.96,116.03,115.96,116,941
20131201|2013-12-02 06:00,2,116,116.01,115.97,116.01,175
20131201|2013-12-02 06:30,2,116,116.08,115.99,116.05,639
20131201|2013-12-02 07:00,2,116.05,116.13,116.04,116.07,974
20131201|2013-12-02 07:30,2,116.07,116.11,116.04,116.04,709
20131201|2013-12-02 08:00,2,116.03,116.04,115.98,116.02,1014
20131201|2013-12-02 08:30,2,116.02,116.05,115.99,116.01,1300
20131201|2013-12-02 09:00,2,116.01,116.04,115.95,116.03,3001
20131201|2013-12-02 09:30,2,116.03,116.06,115.95,115.96,1380
20131201|2013-12-02 10:00,2,115.95,116,115.91,115.98,1466
20131201|2013-12-02 10:30,2,115.97,115.99,115.93,115.94,361
20131201|2013-12-02 11:00,2,115.93,115.94,115.9,115.92,239
20131201|2013-12-02 11:30,2,115.91,116,115.91,115.96,295
20131201|2013-12-03 01:00,3,115.83,115.88,115.75,115.76,2461
20131201|2013-12-03 01:30,3,115.76,115.81,115.75,115.8,318
20131201|2013-12-03 02:00,3,115.8,115.96,115.78,115.91,1485
20131201|2013-12-03 02:30,3,115.9,115.98,115.89,115.92,1484
20131201|2013-12-03 03:00,3,115.92,116.01,115.91,115.98,1971
20131201|2013-12-03 03:30,3,115.98,116.01,115.94,116,1632
20131201|2013-12-03 04:00,3,116,116.01,115.91,115.91,1670
20131201|2013-12-03 04:30,3,115.91,115.94,115.9,115.93,1374
20131201|2013-12-03 05:00,3,115.94,116,115.92,115.99,1047
20131201|2013-12-03 05:30,3,116,116.01,115.94,115.96,1128
20131201|2013-12-03 06:00,3,115.97,115.99,115.95,115.99,348
20131201|2013-12-03 06:30,3,115.99,116.07,115.98,116.05,1330
20131201|2013-12-03 07:00,3,116.05,116.05,115.92,115.95,1830
20131201|2013-12-03 07:30,3,115.95,116.05,115.95,116.03,1929
20131201|2013-12-03 08:00,3,116.03,116.03,115.93,115.97,1579
20131201|2013-12-03 08:30,3,115.97,116.02,115.93,115.98,1772
20131201|2013-12-03 09:00,3,115.99,116,115.96,115.98,626
20131201|2013-12-03 09:30,3,115.98,116.03,115.95,115.96,921
20131201|2013-12-03 10:00,3,115.96,115.96,115.81,115.85,2024
20131201|2013-12-03 10:30,3,115.84,115.86,115.79,115.85,848
20131201|2013-12-03 11:00,3,115.84,115.87,115.84,115.84,191
20131201|2013-12-03 11:30,3,115.85,115.89,115.81,115.82,157
20131201|2013-12-04 01:00,4,115.8,115.9,115.79,115.84,768
20131201|2013-12-04 01:30,4,115.81,115.84,115.77,115.79,167
20131201|2013-12-04 02:00,4,115.8,115.89,115.74,115.87,1183
20131201|2013-12-04 02:30,4,115.87,115.87,115.74,115.8,1408
20131201|2013-12-04 03:00,4,115.8,115.8,115.7,115.72,1621
20131201|2013-12-04 03:30,4,115.73,115.73,115.42,115.6,4456
20131201|2013-12-04 04:00,4,115.6,115.67,115.58,115.61,1128
20131201|2013-12-04 04:30,4,115.6,115.61,115.51,115.53,1378
20131201|2013-12-04 05:00,4,115.53,115.53,115.37,115.39,2925
20131201|2013-12-04 05:30,4,115.39,115.5,115.38,115.48,2661
20131201|2013-12-04 06:00,4,115.49,115.52,115.45,115.49,1180
20131201|2013-12-04 06:30,4,115.48,115.48,115.36,115.4,1720
20131201|2013-12-04 07:00,4,115.39,115.5,115.33,115.44,2566
20131201|2013-12-04 07:30,4,115.45,115.48,115.35,115.48,2235
20131201|2013-12-04 08:00,4,115.46,115.49,115.41,115.46,1647
20131201|2013-12-04 08:30,4,115.47,115.48,115.43,115.43,787
20131201|2013-12-04 09:00,4,115.44,115.48,115.41,115.45,1865
20131201|2013-12-04 09:30,4,115.46,115.48,115.39,115.41,1742
20131201|2013-12-04 10:00,4,115.4,115.4,115.28,115.33,1419
20131201|2013-12-04 10:30,4,115.32,115.38,115.31,115.32,545
20131201|2013-12-04 11:00,4,115.32,115.32,115.27,115.29,127
20131201|2013-12-04 11:30,4,115.3,115.37,115.29,115.34,161
20131201|2013-12-04 12:00,4,115.29,115.29,115.29,115.29,2
20131201|2013-12-05 01:00,5,115.2,115.4,115.19,115.23,271
20131201|2013-12-05 01:30,5,115.23,115.37,115.22,115.37,319
20131201|2013-12-05 02:00,5,115.37,115.52,115.35,115.47,1056
20131201|2013-12-05 02:30,5,115.46,115.5,115.37,115.38,707
20131201|2013-12-05 03:00,5,115.38,115.39,115.27,115.37,768
20131201|2013-12-05 03:30,5,115.38,115.47,115.37,115.42,751
20131201|2013-12-05 04:00,5,115.4,115.45,115.39,115.4,409
20131201|2013-12-05 04:30,5,115.4,115.43,115.39,115.42,115
20131201|2013-12-05 05:00,5,115.43,115.5,115.43,115.48,240
20131201|2013-12-05 05:30,5,115.46,115.46,115.43,115.43,189
20131201|2013-12-05 06:00,5,115.43,115.45,115.34,115.39,449
20131201|2013-12-05 06:30,5,115.37,115.46,115.37,115.45,130
20131201|2013-12-05 07:00,5,115.44,115.49,115.41,115.41,76
20131201|2013-12-05 07:30,5,115.41,115.43,115.11,115.11,415
20131201|2013-12-05 08:00,5,115.1,115.14,114.84,114.92,1174
20131201|2013-12-05 08:30,5,114.93,114.95,114.69,114.72,1001
20131201|2013-12-05 09:00,5,114.7,114.81,114.53,114.75,712
20131201|2013-12-05 09:30,5,114.75,114.75,114.6,114.61,882
20131201|2013-12-05 10:00,5,114.61,114.61,114.4,114.56,525
20131201|2013-12-05 10:30,5,114.55,114.78,114.55,114.73,296
20131201|2013-12-05 11:00,5,114.73,114.78,114.73,114.74,50
20131201|2013-12-05 11:30,5,114.68,114.68,114.68,114.68,4
20131201|2013-12-06 01:00,6,114.74,114.75,114.74,114.75,11
20131201|2013-12-06 01:30,6,114.79,114.79,114.75,114.77,5
20131201|2013-12-06 02:00,6,114.72,114.72,114.58,114.65,149
20131201|2013-12-06 02:30,6,114.55,114.55,114.35,114.51,243
20131201|2013-12-06 03:00,6,114.5,114.5,114.36,114.48,106
20131201|2013-12-06 03:30,6,114.59,114.59,114.47,114.48,7
20131201|2013-12-06 04:00,6,114.48,114.58,114.45,114.58,16
20131201|2013-12-06 04:30,6,114.55,114.55,114.53,114.53,106
20131201|2013-12-06 05:00,6,114.54,114.6,114.54,114.6,8
20140301|2013-09-30 01:00,30,106,106,106,106,10
20140301|2013-11-13 03:30,13,113.63,113.63,113.63,113.63,1
20140301|2013-11-13 08:30,13,114.04,114.04,114.04,114.04,1
20140301|2013-11-15 08:30,15,114.24,114.24,114.24,114.24,1
20140301|2013-11-18 03:30,18,114.15,114.15,114.14,114.14,20
20140301|2013-11-18 04:00,18,114.24,114.24,114.24,114.24,10
20140301|2013-11-18 06:30,18,114.26,114.26,114.26,114.26,2
20140301|2013-11-18 07:00,18,114.26,114.26,114.26,114.26,4
20140301|2013-11-18 08:30,18,114.26,114.26,114.26,114.26,4
20140301|2013-11-19 08:30,19,114.54,114.54,114.51,114.51,3
20140301|2013-11-20 06:30,20,114.14,114.14,114.14,114.14,1
20140301|2013-11-21 08:30,21,114.04,114.04,114.04,114.04,1
20140301|2013-11-21 09:00,21,114.03,114.03,114.03,114.03,10
20140301|2013-11-21 10:00,21,114.13,114.13,114.13,114.13,10
20140301|2013-11-22 01:00,22,114.33,114.33,114.33,114.33,10
20140301|2013-11-22 08:00,22,114.07,114.07,114.07,114.07,1
20140301|2013-11-22 08:30,22,114.18,114.18,114.18,114.18,10
20140301|2013-11-22 09:00,22,114.16,114.16,114.16,114.16,10
20140301|2013-11-22 09:30,22,114.17,114.17,114.17,114.17,1
20140301|2013-11-22 11:30,22,114.28,114.28,114.28,114.28,4
20140301|2013-11-25 02:30,25,114.18,114.18,114.18,114.18,4
20140301|2013-11-25 03:30,25,114.22,114.22,114.22,114.22,10
20140301|2013-11-25 04:00,25,114.32,114.32,114.32,114.32,10
20140301|2013-11-25 04:30,25,114.22,114.22,114.22,114.22,10
20140301|2013-11-25 08:30,25,114.26,114.26,114.26,114.26,1
20140301|2013-11-25 09:30,25,114.25,114.26,114.25,114.26,11
20140301|2013-11-26 01:00,26,114.25,114.25,114.25,114.25,1
20140301|2013-11-26 01:30,26,114.3,114.3,114.29,114.29,11
20140301|2013-11-26 03:00,26,114.27,114.29,114.27,114.29,2
20140301|2013-11-26 04:30,26,114.54,114.54,114.54,114.54,1
20140301|2013-11-26 07:00,26,114.61,114.61,114.61,114.61,1
20140301|2013-11-26 07:30,26,114.6,114.6,114.6,114.6,2
20140301|2013-11-26 08:00,26,114.65,114.65,114.65,114.65,2
20140301|2013-11-27 02:30,27,114.69,114.7,114.67,114.67,4
20140301|2013-11-27 03:00,27,114.67,114.67,114.67,114.67,13
20140301|2013-11-27 03:30,27,114.6,114.6,114.58,114.58,2
20140301|2013-11-27 04:30,27,114.58,114.62,114.58,114.61,83
20140301|2013-11-27 05:00,27,114.5,114.5,114.5,114.5,4
20140301|2013-11-27 05:30,27,114.3,114.3,114.3,114.3,2
20140301|2013-11-27 06:00,27,114.45,114.45,114.45,114.45,1
20140301|2013-11-27 09:00,27,114.55,114.56,114.53,114.55,129
20140301|2013-11-27 09:30,27,114.55,114.58,114.5,114.58,107
20140301|2013-11-27 10:00,27,114.58,114.62,114.58,114.62,53
20140301|2013-11-27 11:00,27,114.55,114.55,114.53,114.53,51
20140301|2013-11-28 01:30,28,114.72,114.72,114.69,114.69,36
20140301|2013-11-28 02:00,28,114.61,114.61,114.5,114.5,27
20140301|2013-11-28 02:30,28,114.56,114.56,114.56,114.56,2
20140301|2013-11-28 03:00,28,114.39,114.39,114.39,114.39,1
20140301|2013-11-28 03:30,28,114.45,114.56,114.45,114.56,15
20140301|2013-11-28 04:00,28,114.53,114.53,114.52,114.52,27
20140301|2013-11-28 04:30,28,114.49,114.49,114.45,114.45,59
20140301|2013-11-28 05:00,28,114.51,114.53,114.51,114.53,20
20140301|2013-11-28 06:00,28,114.5,114.52,114.5,114.52,20
20140301|2013-11-28 08:00,28,114.6,114.6,114.6,114.6,1
20140301|2013-11-28 08:30,28,114.64,114.64,114.63,114.63,50
20140301|2013-11-28 09:00,28,114.68,114.68,114.68,114.68,8
20140301|2013-11-28 09:30,28,114.68,114.74,114.68,114.74,6
20140301|2013-11-29 01:00,29,114.81,114.81,114.81,114.81,1
20140301|2013-11-29 02:00,29,114.83,114.85,114.83,114.85,2
20140301|2013-11-29 02:30,29,114.85,114.86,114.78,114.8,4
20140301|2013-11-29 03:00,29,114.9,114.9,114.83,114.83,39
20140301|2013-11-29 03:30,29,114.82,114.84,114.82,114.82,8
20140301|2013-11-29 04:00,29,114.78,114.82,114.76,114.78,14
20140301|2013-11-29 04:30,29,114.83,114.83,114.83,114.83,2
20140301|2013-11-29 05:00,29,114.83,114.83,114.81,114.81,6
20140301|2013-11-29 05:30,29,114.78,114.8,114.78,114.8,2
20140301|2013-11-29 06:00,29,114.7,114.7,114.7,114.7,1
20140301|2013-11-29 06:30,29,114.7,114.81,114.7,114.81,2
20140301|2013-11-29 07:30,29,114.68,114.74,114.68,114.74,3
20140301|2013-11-29 08:00,29,114.71,114.71,114.71,114.71,10
20140301|2013-11-29 08:30,29,114.73,114.76,114.71,114.73,72
20140301|2013-11-29 09:30,29,114.77,114.77,114.71,114.71,15
20140301|2013-11-29 10:00,29,114.71,114.72,114.66,114.72,28
20140301|2013-11-29 10:30,29,114.69,114.69,114.67,114.67,5
20140301|2013-11-29 11:00,29,114.63,114.63,114.6,114.6,3
20140301|2013-11-29 11:30,29,114.57,114.63,114.56,114.62,7
20140301|2013-12-02 01:30,2,114.71,114.71,114.71,114.71,1
20140301|2013-12-02 02:00,2,114.68,114.69,114.58,114.59,22
20140301|2013-12-02 02:30,2,114.52,114.6,114.52,114.58,55
20140301|2013-12-02 03:00,2,114.53,114.57,114.53,114.56,23
20140301|2013-12-02 03:30,2,114.56,114.57,114.48,114.5,19
20140301|2013-12-02 04:00,2,114.54,114.54,114.51,114.52,182
20140301|2013-12-02 04:30,2,114.53,114.56,114.53,114.56,48
20140301|2013-12-02 05:00,2,114.51,114.51,114.48,114.48,3
20140301|2013-12-02 05:30,2,114.5,114.54,114.5,114.54,25
20140301|2013-12-02 06:00,2,114.56,114.56,114.51,114.51,22
20140301|2013-12-02 06:30,2,114.55,114.59,114.55,114.59,3
20140301|2013-12-02 07:00,2,114.6,114.64,114.6,114.63,3
20140301|2013-12-02 07:30,2,114.63,114.64,114.63,114.64,6
20140301|2013-12-02 08:00,2,114.58,114.58,114.54,114.56,8
20140301|2013-12-02 08:30,2,114.55,114.59,114.55,114.55,130
20140301|2013-12-02 09:00,2,114.52,114.57,114.52,114.57,42
20140301|2013-12-02 09:30,2,114.56,114.58,114.5,114.5,21
20140301|2013-12-02 10:00,2,114.49,114.55,114.46,114.54,217
20140301|2013-12-02 10:30,2,114.5,114.52,114.46,114.47,10
20140301|2013-12-02 11:00,2,114.47,114.48,114.45,114.46,41
20140301|2013-12-02 11:30,2,114.48,114.55,114.46,114.47,216
20140301|2013-12-03 01:00,3,114.42,114.43,114.31,114.32,96
20140301|2013-12-03 01:30,3,114.31,114.33,114.3,114.33,130
20140301|2013-12-03 02:00,3,114.33,114.48,114.33,114.48,100
20140301|2013-12-03 02:30,3,114.49,114.51,114.46,114.5,23
20140301|2013-12-03 03:00,3,114.51,114.56,114.5,114.56,109
20140301|2013-12-03 03:30,3,114.54,114.56,114.52,114.55,211
20140301|2013-12-03 04:00,3,114.57,114.57,114.49,114.49,166
20140301|2013-12-03 04:30,3,114.47,114.5,114.47,114.48,203
20140301|2013-12-03 05:00,3,114.51,114.56,114.49,114.55,38
20140301|2013-12-03 05:30,3,114.55,114.57,114.51,114.52,67
20140301|2013-12-03 06:00,3,114.52,114.54,114.51,114.52,18
20140301|2013-12-03 06:30,3,114.54,114.63,114.54,114.6,334
20140301|2013-12-03 07:00,3,114.6,114.6,114.5,114.55,247
20140301|2013-12-03 07:30,3,114.52,114.6,114.52,114.59,190
20140301|2013-12-03 08:00,3,114.6,114.6,114.49,114.52,258
20140301|2013-12-03 08:30,3,114.54,114.56,114.5,114.56,164
20140301|2013-12-03 09:00,3,114.54,114.55,114.52,114.53,39
20140301|2013-12-03 09:30,3,114.54,114.58,114.53,114.53,52
20140301|2013-12-03 10:00,3,114.53,114.53,114.4,114.41,175
20140301|2013-12-03 10:30,3,114.38,114.41,114.37,114.41,161
20140301|2013-12-03 11:00,3,114.4,114.4,114.4,114.4,13
20140301|2013-12-03 11:30,3,114.45,114.46,114.39,114.39,13
20140301|2013-12-04 01:00,4,114.46,114.46,114.38,114.38,53
20140301|2013-12-04 01:30,4,114.37,114.4,114.36,114.36,67
20140301|2013-12-04 02:00,4,114.36,114.46,114.32,114.44,416
20140301|2013-12-04 02:30,4,114.44,114.44,114.31,114.37,576
20140301|2013-12-04 03:00,4,114.36,114.37,114.27,114.29,386
20140301|2013-12-04 03:30,4,114.29,114.29,114,114.17,1142
20140301|2013-12-04 04:00,4,114.14,114.24,114.14,114.18,684
20140301|2013-12-04 04:30,4,114.16,114.17,114.08,114.11,392
20140301|2013-12-04 05:00,4,114.09,114.11,113.95,113.97,993
20140301|2013-12-04 05:30,4,113.97,114.07,113.96,114.06,1194
20140301|2013-12-04 06:00,4,114.06,114.1,114.02,114.07,744
20140301|2013-12-04 06:30,4,114.05,114.06,113.95,113.98,502
20140301|2013-12-04 07:00,4,113.96,114.07,113.9,114.01,1506
20140301|2013-12-04 07:30,4,114.02,114.03,113.93,114.03,724
20140301|2013-12-04 08:00,4,114.03,114.07,113.98,114.04,744
20140301|2013-12-04 08:30,4,114.04,114.06,114.02,114.04,525
20140301|2013-12-04 09:00,4,114.03,114.06,113.99,114.03,911
20140301|2013-12-04 09:30,4,114.04,114.05,113.97,113.99,913
20140301|2013-12-04 10:00,4,113.98,113.98,113.87,113.92,722
20140301|2013-12-04 10:30,4,113.91,113.95,113.9,113.93,191
20140301|2013-12-04 11:00,4,113.9,113.91,113.85,113.87,122
20140301|2013-12-04 11:30,4,113.88,113.93,113.88,113.93,131
20140301|2013-12-05 01:00,5,113.96,113.96,113.77,113.8,144
20140301|2013-12-05 01:30,5,113.81,113.95,113.79,113.95,247
20140301|2013-12-05 02:00,5,113.95,114.1,113.93,114.04,1214
20140301|2013-12-05 02:30,5,114.04,114.07,113.95,113.97,1385
20140301|2013-12-05 03:00,5,113.96,113.97,113.86,113.96,2114
20140301|2013-12-05 03:30,5,113.97,114.07,113.96,113.99,2298
20140301|2013-12-05 04:00,5,113.98,114.05,113.97,113.98,1349
20140301|2013-12-05 04:30,5,113.98,114.02,113.97,114.01,616
20140301|2013-12-05 05:00,5,114.01,114.09,114.01,114.05,1105
20140301|2013-12-05 05:30,5,114.05,114.06,114.02,114.02,1034
20140301|2013-12-05 06:00,5,114.03,114.03,113.92,113.97,1086
20140301|2013-12-05 06:30,5,113.97,114.04,113.94,114.03,814
20140301|2013-12-05 07:00,5,114.03,114.08,113.98,114.01,1375
20140301|2013-12-05 07:30,5,114,114.02,113.7,113.7,2753
20140301|2013-12-05 08:00,5,113.7,113.74,113.43,113.52,9399
20140301|2013-12-05 08:30,5,113.52,113.54,113.27,113.28,5479
20140301|2013-12-05 09:00,5,113.27,113.41,113.12,113.35,5753
20140301|2013-12-05 09:30,5,113.33,113.36,113.18,113.2,3952
20140301|2013-12-05 10:00,5,113.2,113.2,112.97,113.13,3161
20140301|2013-12-05 10:30,5,113.13,113.36,113.13,113.32,2475
20140301|2013-12-05 11:00,5,113.32,113.34,113.26,113.28,544
20140301|2013-12-05 11:30,5,113.28,113.28,113.23,113.26,225
20140301|2013-12-06 01:00,6,113.4,113.41,113.28,113.34,477
20140301|2013-12-06 01:30,6,113.34,113.35,113.29,113.31,367
20140301|2013-12-06 02:00,6,113.3,113.3,113.08,113.15,2313
20140301|2013-12-06 02:30,6,113.15,113.17,112.91,113.05,3817
20140301|2013-12-06 03:00,6,113.06,113.08,112.91,113.08,1752
20140301|2013-12-06 03:30,6,113.08,113.21,113.04,113.06,3082
20140301|2013-12-06 04:00,6,113.06,113.16,112.96,113.15,2154
20140301|2013-12-06 04:30,6,113.16,113.23,113.09,113.11,3055
20140301|2013-12-06 05:00,6,113.12,113.27,113.06,113.26,2280
20140301|2013-12-06 05:30,6,113.26,113.3,113.23,113.3,1638
20140301|2013-12-06 06:00,6,113.31,113.33,113.27,113.33,1498
20140301|2013-12-06 06:30,6,113.33,113.36,113.21,113.28,2024
20140301|2013-12-06 07:00,6,113.27,113.4,113.25,113.38,2883
20140301|2013-12-06 07:30,6,113.36,113.58,113.12,113.48,6025
20140301|2013-12-06 08:00,6,113.48,113.6,113.4,113.49,2795
20140301|2013-12-06 08:30,6,113.48,113.58,113.44,113.51,2176
20140301|2013-12-06 09:00,6,113.52,113.54,113.46,113.51,1431
20140301|2013-12-06 09:30,6,113.51,113.57,113.43,113.49,1284
20140301|2013-12-06 10:00,6,113.48,113.58,113.48,113.57,819
20140301|2013-12-06 10:30,6,113.56,113.66,113.56,113.66,518
20140301|2013-12-06 11:00,6,113.67,113.67,113.62,113.64,264
20140301|2013-12-06 11:30,6,113.65,113.78,113.64,113.75,126
20140301|2013-12-06 12:00,6,113.77,113.77,113.77,113.77,1
20140301|2013-12-09 01:00,9,113.75,113.82,113.65,113.78,420
20140301|2013-12-09 01:30,9,113.79,113.87,113.76,113.81,499
20140301|2013-12-09 02:00,9,113.81,113.85,113.73,113.73,1071
20140301|2013-12-09 02:30,9,113.74,113.88,113.72,113.8,1731
20140301|2013-12-09 03:00,9,113.81,113.84,113.77,113.78,1115
20140301|2013-12-09 03:30,9,113.78,113.78,113.64,113.65,1452
20140301|2013-12-09 04:00,9,113.64,113.68,113.63,113.66,890
20140301|2013-12-09 04:30,9,113.65,113.74,113.61,113.73,2430
20140301|2013-12-09 05:00,9,113.73,113.75,113.68,113.75,592
20140301|2013-12-09 05:30,9,113.75,113.75,113.71,113.74,617
20140301|2013-12-09 06:00,9,113.75,113.9,113.73,113.88,1497
20140301|2013-12-09 06:30,9,113.88,113.93,113.83,113.84,1715
20140301|2013-12-09 07:00,9,113.85,113.88,113.81,113.84,724
20140301|2013-12-09 07:30,9,113.84,113.9,113.82,113.89,700
20140301|2013-12-09 08:00,9,113.9,113.94,113.87,113.88,644
20140301|2013-12-09 08:30,9,113.88,113.99,113.87,113.92,1625
20140301|2013-12-09 09:00,9,113.93,113.93,113.84,113.91,1247
20140301|2013-12-09 09:30,9,113.91,113.99,113.91,113.99,1355
20140301|2013-12-09 10:00,9,114,114.04,113.96,114.03,1180
20140301|2013-12-09 10:30,9,114.02,114.17,114.02,114.13,1115
20140301|2013-12-09 11:00,9,114.12,114.16,114.1,114.15,130
20140301|2013-12-09 11:30,9,114.15,114.2,114.15,114.2,172
20140301|2013-12-10 01:00,10,114.2,114.2,114.13,114.16,153
20140301|2013-12-10 01:30,10,114.15,114.25,114.15,114.23,553
20140301|2013-12-10 02:00,10,114.23,114.38,114.2,114.3,1560
20140301|2013-12-10 02:30,10,114.29,114.4,114.26,114.29,1856
20140301|2013-12-10 03:00,10,114.3,114.31,114.18,114.21,1065
20140301|2013-12-10 03:30,10,114.21,114.32,114.21,114.24,1456
20140301|2013-12-10 04:00,10,114.26,114.3,114.21,114.25,849
20140301|2013-12-10 04:30,10,114.24,114.38,114.23,114.37,1311
20140301|2013-12-10 05:00,10,114.37,114.58,114.37,114.44,3906
20140301|2013-12-10 05:30,10,114.44,114.49,114.4,114.48,1048
20140301|2013-12-10 06:00,10,114.48,114.5,114.41,114.5,1412
20140301|2013-12-10 06:30,10,114.5,114.53,114.43,114.44,940
20140301|2013-12-10 07:00,10,114.43,114.5,114.43,114.48,1339
20140301|2013-12-10 07:30,10,114.48,114.57,114.47,114.54,1105
20140301|2013-12-10 08:00,10,114.53,114.56,114.51,114.52,628
20140301|2013-12-10 08:30,10,114.54,114.58,114.53,114.56,1055
20140301|2013-12-10 09:00,10,114.56,114.64,114.54,114.62,892
20140301|2013-12-10 09:30,10,114.61,114.68,114.61,114.63,1253
20140301|2013-12-10 10:00,10,114.62,114.73,114.59,114.59,1689
20140301|2013-12-10 10:30,10,114.6,114.67,114.58,114.67,216
20140301|2013-12-10 11:00,10,114.66,114.66,114.6,114.65,210
20140301|2013-12-10 11:30,10,114.65,114.65,114.57,114.58,135
20140301|2013-12-10 12:00,10,114.58,114.58,114.58,114.58,1
20140301|2013-12-11 01:00,11,114.56,114.83,114.56,114.74,438
20140301|2013-12-11 01:30,11,114.74,114.79,114.67,114.72,382
20140301|2013-12-11 02:00,11,114.72,114.76,114.67,114.7,1001
20140301|2013-12-11 02:30,11,114.71,114.79,114.69,114.77,801
20140301|2013-12-11 03:00,11,114.77,114.84,114.73,114.82,1700
20140301|2013-12-11 03:30,11,114.81,114.97,114.81,114.96,2160
20140301|2013-12-11 04:00,11,114.96,114.96,114.78,114.83,3282
20140301|2013-12-11 04:30,11,114.82,114.91,114.82,114.9,1214
20140301|2013-12-11 05:00,11,114.91,114.92,114.85,114.91,1358
20140301|2013-12-11 05:30,11,114.9,114.9,114.83,114.83,596
20140301|2013-12-11 06:00,11,114.84,114.87,114.81,114.86,1257
20140301|2013-12-11 06:30,11,114.86,114.93,114.85,114.89,966
20140301|2013-12-11 07:00,11,114.88,114.9,114.83,114.83,954
20140301|2013-12-11 07:30,11,114.83,114.86,114.71,114.73,1917
20140301|2013-12-11 08:00,11,114.73,114.79,114.72,114.78,1455
20140301|2013-12-11 08:30,11,114.77,114.79,114.7,114.72,1233
20140301|2013-12-11 09:00,11,114.71,114.78,114.63,114.68,2008
20140301|2013-12-11 09:30,11,114.68,114.78,114.66,114.77,633
20140301|2013-12-11 10:00,11,114.76,114.82,114.73,114.75,1615
20140301|2013-12-11 10:30,11,114.75,114.8,114.69,114.73,472
20140301|2013-12-11 11:00,11,114.73,114.77,114.72,114.73,155
20140301|2013-12-11 11:30,11,114.75,114.79,114.72,114.72,134
20140301|2013-12-11 12:00,11,114.72,114.72,114.72,114.72,2
20140301|2013-12-12 01:00,12,114.67,114.7,114.46,114.48,1127
20140301|2013-12-12 01:30,12,114.48,114.54,114.3,114.42,1320
20140301|2013-12-12 02:00,12,114.42,114.48,114.38,114.39,2162
20140301|2013-12-12 02:30,12,114.38,114.38,114.15,114.19,3823
20140301|2013-12-12 03:00,12,114.18,114.35,114.15,114.34,2119
20140301|2013-12-12 03:30,12,114.35,114.53,114.31,114.5,4285
20140301|2013-12-12 04:00,12,114.49,114.49,114.3,114.35,2170
20140301|2013-12-12 04:30,12,114.34,114.43,114.33,114.43,1114
20140301|2013-12-12 05:00,12,114.43,114.44,114.35,114.41,1049
20140301|2013-12-12 05:30,12,114.41,114.47,114.41,114.43,779
20140301|2013-12-12 06:00,12,114.43,114.44,114.38,114.41,894
20140301|2013-12-12 06:30,12,114.41,114.5,114.4,114.46,828
20140301|2013-12-12 07:00,12,114.46,114.47,114.36,114.39,907
20140301|2013-12-12 07:30,12,114.39,114.48,114.34,114.46,1831
20140301|2013-12-12 08:00,12,114.46,114.48,114.41,114.44,729
20140301|2013-12-12 08:30,12,114.44,114.47,114.32,114.47,2156
20140301|2013-12-12 09:00,12,114.47,114.47,114.4,114.41,781
20140301|2013-12-12 09:30,12,114.4,114.45,114.37,114.37,1121
20140301|2013-12-12 10:00,12,114.37,114.47,114.37,114.43,1215
20140301|2013-12-12 10:30,12,114.43,114.44,114.36,114.38,361
20140301|2013-12-12 11:00,12,114.38,114.38,114.33,114.34,159
20140301|2013-12-12 11:30,12,114.34,114.34,114.33,114.33,41
20140301|2013-12-12 12:00,12,114.33,114.33,114.33,114.33,4
20140301|2013-12-13 01:00,13,114.47,114.52,114.39,114.39,164
20140301|2013-12-13 01:30,13,114.39,114.4,114.36,114.37,78
20140301|2013-12-13 02:00,13,114.37,114.37,114.33,114.35,572
20140301|2013-12-13 02:30,13,114.36,114.4,114.33,114.39,1343
20140301|2013-12-13 03:00,13,114.39,114.41,114.38,114.39,436
20140301|2013-12-13 03:30,13,114.39,114.4,114.36,114.36,535
20140301|2013-12-13 04:00,13,114.36,114.37,114.28,114.29,683
20140301|2013-12-13 04:30,13,114.3,114.37,114.3,114.35,637
20140301|2013-12-13 05:00,13,114.36,114.36,114.29,114.33,1160
20140301|2013-12-13 05:30,13,114.33,114.37,114.32,114.36,653
20140301|2013-12-13 06:00,13,114.35,114.42,114.34,114.36,1240
20140301|2013-12-13 06:30,13,114.36,114.42,114.36,114.41,535
20140301|2013-12-13 07:00,13,114.39,114.42,114.37,114.4,550
20140301|2013-12-13 07:30,13,114.4,114.51,114.4,114.5,1384
20140301|2013-12-13 08:00,13,114.49,114.56,114.47,114.47,1300
20140301|2013-12-13 08:30,13,114.48,114.59,114.48,114.53,1527
20140301|2013-12-13 09:00,13,114.53,114.62,114.52,114.62,933
20140301|2013-12-13 09:30,13,114.62,114.66,114.55,114.56,1331
20140301|2013-12-13 10:00,13,114.56,114.59,114.54,114.57,671
20140301|2013-12-13 10:30,13,114.59,114.6,114.57,114.6,225
20140301|2013-12-13 11:00,13,114.6,114.63,114.6,114.62,35
20140301|2013-12-13 11:30,13,114.61,114.63,114.54,114.54,84
20140301|2013-12-16 01:00,16,114.46,114.67,114.46,114.63,233
20140301|2013-12-16 01:30,16,114.65,114.68,114.6,114.62,290
20140301|2013-12-16 02:00,16,114.62,114.66,114.61,114.63,360
20140301|2013-12-16 02:30,16,114.65,114.66,114.58,114.63,506
20140301|2013-12-16 03:00,16,114.62,114.65,114.58,114.62,376
20140301|2013-12-16 03:30,16,114.63,114.64,114.56,114.63,494
20140301|2013-12-16 04:00,16,114.64,114.71,114.64,114.68,1030
20140301|2013-12-16 04:30,16,114.69,114.73,114.67,114.73,965
20140301|2013-12-16 05:00,16,114.73,114.8,114.7,114.79,636
20140301|2013-12-16 05:30,16,114.8,114.82,114.78,114.8,249
20140301|2013-12-16 06:00,16,114.81,114.88,114.78,114.78,770
20140301|2013-12-16 06:30,16,114.77,114.83,114.74,114.81,1246
20140301|2013-12-16 07:00,16,114.81,114.88,114.79,114.87,983
20140301|2013-12-16 07:30,16,114.87,114.96,114.85,114.91,1409
20140301|2013-12-16 08:00,16,114.91,114.99,114.89,114.95,1284
20140301|2013-12-16 08:30,16,114.96,114.98,114.86,114.86,1823
20140301|2013-12-16 09:00,16,114.87,114.9,114.82,114.9,812
20140301|2013-12-16 09:30,16,114.9,114.96,114.89,114.93,869
20140301|2013-12-16 10:00,16,114.93,114.95,114.87,114.94,428
20140301|2013-12-16 10:30,16,114.94,114.95,114.89,114.93,117
20140301|2013-12-16 11:00,16,114.93,114.94,114.92,114.92,67
20140301|2013-12-16 11:30,16,114.91,114.91,114.87,114.88,122
20140301|2013-12-16 12:00,16,114.93,114.93,114.93,114.93,2
20140301|2013-12-17 01:00,17,114.99,114.99,114.88,114.89,119
20140301|2013-12-17 01:30,17,114.9,114.94,114.87,114.94,246
20140301|2013-12-17 02:00,17,114.94,114.97,114.88,114.91,371
20140301|2013-12-17 02:30,17,114.92,114.92,114.85,114.88,423
20140301|2013-12-17 03:00,17,114.88,114.9,114.76,114.8,1553
20140301|2013-12-17 03:30,17,114.8,114.87,114.78,114.84,1272
20140301|2013-12-17 04:00,17,114.85,114.86,114.8,114.85,1337
20140301|2013-12-17 04:30,17,114.85,114.89,114.84,114.87,987
20140301|2013-12-17 05:00,17,114.86,114.91,114.82,114.9,845
20140301|2013-12-17 05:30,17,114.9,114.93,114.87,114.9,686
20140301|2013-12-17 06:00,17,114.91,114.93,114.9,114.93,155
20140301|2013-12-17 06:30,17,114.93,114.93,114.89,114.89,273
20140301|2013-12-17 07:00,17,114.9,114.93,114.84,114.92,777
20140301|2013-12-17 07:30,17,114.92,114.96,114.91,114.95,723
20140301|2013-12-17 08:00,17,114.96,114.99,114.93,114.99,708
20140301|2013-12-17 08:30,17,114.98,114.99,114.94,114.96,327
20140301|2013-12-17 09:00,17,114.95,114.97,114.87,114.9,1082
20140301|2013-12-17 09:30,17,114.89,114.9,114.87,114.88,181
20140301|2013-12-17 10:00,17,114.88,114.94,114.86,114.9,866
20140301|2013-12-17 10:30,17,114.9,114.99,114.9,114.94,474
20140301|2013-12-17 11:00,17,114.95,114.95,114.93,114.94,119
20140301|2013-12-17 11:30,17,114.94,114.97,114.93,114.93,68
20140301|2013-12-18 01:00,18,114.94,115,114.93,114.95,104
20140301|2013-12-18 01:30,18,114.95,114.96,114.89,114.89,226
20140301|2013-12-18 02:00,18,114.92,114.96,114.91,114.93,357
20140301|2013-12-18 02:30,18,114.93,114.93,114.9,114.91,482
20140301|2013-12-18 03:00,18,114.91,114.95,114.87,114.9,1228
20140301|2013-12-18 03:30,18,114.9,114.93,114.81,114.87,1483
20140301|2013-12-18 04:00,18,114.87,114.87,114.85,114.87,637
20140301|2013-12-18 04:30,18,114.88,114.93,114.87,114.88,749
20140301|2013-12-18 05:00,18,114.89,114.93,114.87,114.9,714
20140301|2013-12-18 05:30,18,114.91,114.98,114.89,114.95,1493
20140301|2013-12-18 06:00,18,114.95,114.96,114.86,114.89,528
20140301|2013-12-18 06:30,18,114.87,114.88,114.81,114.81,863
20140301|2013-12-18 07:00,18,114.82,114.84,114.73,114.75,1081
20140301|2013-12-18 07:30,18,114.76,114.76,114.62,114.67,1555
20140301|2013-12-18 08:00,18,114.68,114.71,114.67,114.68,669
20140301|2013-12-18 08:30,18,114.68,114.7,114.64,114.65,955
20140301|2013-12-18 09:00,18,114.65,114.69,114.62,114.64,1229
20140301|2013-12-18 09:30,18,114.63,114.68,114.56,114.66,992
20140301|2013-12-18 10:00,18,114.67,114.75,114.65,114.74,1358
20140301|2013-12-18 10:30,18,114.74,114.78,114.69,114.73,468
20140301|2013-12-18 11:00,18,114.71,114.71,114.66,114.66,126
20140301|2013-12-18 11:30,18,114.68,114.78,114.68,114.71,149
20140301|2013-12-18 12:00,18,114.67,114.67,114.67,114.67,1
20140301|2013-12-19 01:00,19,114.67,114.96,114.65,114.67,885
20140301|2013-12-19 01:30,19,114.67,114.69,114.62,114.67,387
20140301|2013-12-19 02:00,19,114.67,114.76,114.64,114.72,1387
20140301|2013-12-19 02:30,19,114.72,114.82,114.72,114.8,1470
20140301|2013-12-19 03:00,19,114.8,114.82,114.74,114.81,647
20140301|2013-12-19 03:30,19,114.82,114.85,114.7,114.7,1562
20140301|2013-12-19 04:00,19,114.7,114.8,114.68,114.8,812
20140301|2013-12-19 04:30,19,114.79,114.94,114.79,114.92,2361
20140301|2013-12-19 05:00,19,114.9,114.95,114.9,114.91,1547
20140301|2013-12-19 05:30,19,114.91,114.93,114.85,114.86,1080
20140301|2013-12-19 06:00,19,114.87,114.87,114.73,114.78,1414
20140301|2013-12-19 06:30,19,114.78,114.8,114.6,114.65,2132
20140301|2013-12-19 07:00,19,114.66,114.69,114.63,114.67,1138
20140301|2013-12-19 07:30,19,114.68,114.73,114.51,114.53,1541
20140301|2013-12-19 08:00,19,114.53,114.68,114.51,114.64,1319
20140301|2013-12-19 08:30,19,114.64,114.68,114.63,114.66,841
20140301|2013-12-19 09:00,19,114.67,114.72,114.65,114.7,1350
20140301|2013-12-19 09:30,19,114.7,114.73,114.7,114.72,900
20140301|2013-12-19 10:00,19,114.72,114.76,114.69,114.69,1269
20140301|2013-12-19 10:30,19,114.68,114.7,114.64,114.68,539
20140301|2013-12-19 11:00,19,114.68,114.69,114.68,114.69,97
20140301|2013-12-19 11:30,19,114.7,114.71,114.69,114.71,33
20140301|2013-12-20 01:00,20,114.72,114.73,114.68,114.68,56
20140301|2013-12-20 01:30,20,114.67,114.69,114.65,114.65,133
20140301|2013-12-20 02:00,20,114.65,114.75,114.61,114.74,1151
20140301|2013-12-20 02:30,20,114.73,114.74,114.68,114.73,972
20140301|2013-12-20 03:00,20,114.73,114.74,114.69,114.69,780
20140301|2013-12-20 03:30,20,114.69,114.72,114.6,114.6,1583
20140301|2013-12-20 04:00,20,114.6,114.64,114.59,114.61,976
20140301|2013-12-20 04:30,20,114.6,114.63,114.59,114.61,746
20140301|2013-12-20 05:00,20,114.6,114.61,114.48,114.53,1248
20140301|2013-12-20 05:30,20,114.53,114.54,114.43,114.47,1356
20140301|2013-12-20 06:00,20,114.47,114.48,114.37,114.41,1269
20140301|2013-12-20 06:30,20,114.41,114.42,114.37,114.41,591
20140301|2013-12-20 07:00,20,114.41,114.46,114.35,114.41,1029
20140301|2013-12-20 07:30,20,114.4,114.47,114.35,114.43,1795
20140301|2013-12-20 08:00,20,114.43,114.47,114.35,114.46,1573
20140301|2013-12-20 08:30,20,114.46,114.47,114.36,114.42,1284
20140301|2013-12-20 09:00,20,114.41,114.46,114.37,114.44,1357
20140301|2013-12-20 09:30,20,114.44,114.55,114.41,114.48,1595
20140301|2013-12-20 10:00,20,114.48,114.5,114.41,114.42,1239
20140301|2013-12-20 10:30,20,114.42,114.44,114.42,114.44,138
20140301|2013-12-20 11:00,20,114.43,114.48,114.42,114.46,137
20140301|2013-12-20 11:30,20,114.47,114.47,114.37,114.38,103
20140301|2013-12-20 12:00,20,114.36,114.36,114.36,114.36,2
20140301|2013-12-23 01:00,23,114.37,114.37,114.32,114.32,30
20140301|2013-12-23 01:30,23,114.34,114.38,114.33,114.34,89
20140301|2013-12-23 02:00,23,114.33,114.35,114.27,114.3,274
20140301|2013-12-23 02:30,23,114.3,114.3,114.22,114.23,386
20140301|2013-12-23 03:00,23,114.24,114.26,114.23,114.23,279
20140301|2013-12-23 03:30,23,114.24,114.25,114.11,114.14,1241
20140301|2013-12-23 04:00,23,114.14,114.14,113.96,114.06,1881
20140301|2013-12-23 04:30,23,114.07,114.1,113.96,114.03,1212
20140301|2013-12-23 05:00,23,114.02,114.12,114.02,114.07,470
20140301|2013-12-23 05:30,23,114.07,114.14,114.07,114.11,326
20140301|2013-12-23 06:00,23,114.11,114.14,114.04,114.04,620
20140301|2013-12-23 06:30,23,114.05,114.09,114.03,114.04,514
20140301|2013-12-23 07:00,23,114.04,114.05,113.91,113.92,847
20140301|2013-12-23 07:30,23,113.92,113.97,113.85,113.96,1012
20140301|2013-12-23 08:00,23,113.95,113.97,113.88,113.9,779
20140301|2013-12-23 08:30,23,113.92,113.94,113.88,113.92,378
20140301|2013-12-23 09:00,23,113.92,113.96,113.92,113.96,307
20140301|2013-12-23 09:30,23,113.96,114.01,113.94,113.98,668
20140301|2013-12-23 10:00,23,113.99,114.02,113.94,114.01,843
20140301|2013-12-23 10:30,23,114,114.06,113.99,114.05,200
20140301|2013-12-23 11:00,23,114.04,114.05,114.03,114.03,33
20140301|2013-12-23 11:30,23,114.04,114.08,114.04,114.06,51
20140301|2013-12-27 01:00,27,113.8,114.25,113.63,113.67,752
20140301|2013-12-27 01:30,27,113.66,113.66,113.53,113.54,412
20140301|2013-12-27 02:00,27,113.54,113.7,113.54,113.69,890
20140301|2013-12-27 02:30,27,113.7,113.8,113.69,113.73,658
20140301|2013-12-27 03:00,27,113.72,113.78,113.7,113.75,450
20140301|2013-12-27 03:30,27,113.76,113.77,113.69,113.75,738
20140301|2013-12-27 04:00,27,113.76,113.86,113.76,113.82,873
20140301|2013-12-27 04:30,27,113.83,113.91,113.82,113.9,472
20140301|2013-12-27 05:00,27,113.89,113.95,113.87,113.94,439
20140301|2013-12-27 05:30,27,113.94,113.95,113.9,113.91,265
20140301|2013-12-27 06:00,27,113.91,113.98,113.86,113.89,388
20140301|2013-12-27 06:30,27,113.9,113.91,113.83,113.85,228
20140301|2013-12-27 07:00,27,113.85,113.88,113.81,113.86,649
20140301|2013-12-27 07:30,27,113.87,113.94,113.87,113.89,864
20140301|2013-12-27 08:00,27,113.89,113.93,113.89,113.9,493
20140301|2013-12-27 08:30,27,113.9,113.92,113.88,113.89,781
20140301|2013-12-27 09:00,27,113.9,113.9,113.83,113.84,662
20140301|2013-12-27 09:30,27,113.84,113.91,113.82,113.84,855
20140301|2013-12-27 10:00,27,113.83,113.87,113.82,113.85,658
20140301|2013-12-27 10:30,27,113.85,113.87,113.84,113.87,129
20140301|2013-12-27 11:00,27,113.87,113.87,113.83,113.85,63
20140301|2013-12-27 11:30,27,113.86,113.9,113.86,113.9,124
20140301|2013-12-30 01:00,30,113.79,113.82,113.64,113.68,355
20140301|2013-12-30 01:30,30,113.69,113.73,113.67,113.7,348
20140301|2013-12-30 02:00,30,113.7,113.77,113.65,113.75,1016
20140301|2013-12-30 02:30,30,113.74,113.87,113.73,113.8,1129
20140301|2013-12-30 03:00,30,113.8,113.92,113.76,113.89,2353
20140301|2013-12-30 03:30,30,113.9,114.19,113.87,114.17,5460
20140301|2013-12-30 04:00,30,114.18,114.35,114.13,114.32,3922
20140301|2013-12-30 04:30,30,114.33,114.52,114.31,114.46,2831
20140301|2013-12-30 05:00,30,114.45,114.46,114.36,114.45,862
20140301|2013-12-30 05:30,30,114.46,114.52,114.43,114.43,878
20140301|2013-12-30 06:00,30,114.43,114.49,114.42,114.45,567
20140301|2013-12-30 06:30,30,114.45,114.47,114.4,114.43,529
20140301|2013-12-30 07:00,30,114.42,114.48,114.37,114.47,1252
20140301|2013-12-30 07:30,30,114.47,114.49,114.44,114.49,767
20140301|2013-12-30 08:00,30,114.49,114.62,114.48,114.59,940
20140301|2013-12-30 08:30,30,114.58,114.68,114.57,114.68,1758
20140301|2013-12-30 09:00,30,114.68,114.75,114.63,114.75,1056
20140301|2013-12-30 09:30,30,114.74,114.88,114.73,114.85,2109
20140301|2013-12-30 10:00,30,114.86,114.88,114.69,114.75,1759
20140301|2013-12-30 10:30,30,114.75,114.85,114.75,114.82,358
20140301|2013-12-30 11:00,30,114.82,114.85,114.78,114.78,211
20140301|2013-12-30 11:30,30,114.77,114.8,114.76,114.79,138
20140301|2014-01-02 01:00,2,114.84,115.1,114.61,114.91,1123
20140301|2014-01-02 01:30,2,114.91,114.93,114.82,114.84,317
20140301|2014-01-02 02:00,2,114.89,115.32,114.84,115.27,2460
20140301|2014-01-02 02:30,2,115.26,115.44,115.23,115.39,2139
20140301|2014-01-02 03:00,2,115.38,115.44,115.31,115.37,1529
20140301|2014-01-02 03:30,2,115.38,115.43,115.36,115.39,753
20140301|2014-01-02 04:00,2,115.4,115.44,115.37,115.42,1055
20140301|2014-01-02 04:30,2,115.42,115.56,115.42,115.54,2300
20140301|2014-01-02 05:00,2,115.54,115.71,115.53,115.71,2117
20140301|2014-01-02 05:30,2,115.72,115.72,115.66,115.68,1195
20140301|2014-01-02 06:00,2,115.68,115.68,115.53,115.56,1381
20140301|2014-01-02 06:30,2,115.56,115.59,115.55,115.55,645
20140301|2014-01-02 07:00,2,115.55,115.69,115.54,115.68,1452
20140301|2014-01-02 07:30,2,115.69,115.69,115.57,115.57,1303
20140301|2014-01-02 08:00,2,115.56,115.61,115.56,115.6,1067
20140301|2014-01-02 08:30,2,115.59,115.61,115.55,115.6,993
20140301|2014-01-02 09:00,2,115.61,115.78,115.58,115.74,1889
20140301|2014-01-02 09:30,2,115.74,115.78,115.66,115.77,1947
20140301|2014-01-02 10:00,2,115.78,115.89,115.74,115.83,2045
20140301|2014-01-02 10:30,2,115.84,115.87,115.74,115.79,519
20140301|2014-01-02 11:00,2,115.81,115.85,115.8,115.83,122
20140301|2014-01-02 11:30,2,115.84,115.85,115.83,115.85,35
20140301|2014-01-02 12:00,2,115.84,115.84,115.84,115.84,1
20140301|2014-01-03 01:00,3,115.91,115.91,115.73,115.8,335
20140301|2014-01-03 01:30,3,115.8,115.93,115.76,115.92,601
20140301|2014-01-03 02:00,3,115.93,116.13,115.91,115.96,3918
20140301|2014-01-03 02:30,3,115.95,116.07,115.95,116.03,1692
20140301|2014-01-03 03:00,3,116.02,116.09,115.95,115.97,1676
20140301|2014-01-03 03:30,3,115.96,115.99,115.93,115.97,1241
20140301|2014-01-03 04:00,3,115.97,116.01,115.95,115.98,1129
20140301|2014-01-03 04:30,3,115.99,115.99,115.83,115.86,1795
20140301|2014-01-03 05:00,3,115.86,115.88,115.78,115.85,1890
20140301|2014-01-03 05:30,3,115.84,115.96,115.83,115.93,822
20140301|2014-01-03 06:00,3,115.93,116.01,115.93,115.95,1231
20140301|2014-01-03 06:30,3,115.96,116.01,115.92,115.98,662
20140301|2014-01-03 07:00,3,115.98,115.98,115.89,115.91,769
20140301|2014-01-03 07:30,3,115.9,116.02,115.87,115.98,2254
20140301|2014-01-03 08:00,3,115.99,116.07,115.98,116.05,881
20140301|2014-01-03 08:30,3,116.05,116.09,116,116.03,1024
20140301|2014-01-03 09:00,3,116.04,116.04,116,116.03,715
20140301|2014-01-03 09:30,3,116.03,116.08,116.01,116.06,1327
20140301|2014-01-03 10:00,3,116.06,116.13,116.01,116.11,981
20140301|2014-01-03 10:30,3,116.1,116.27,116.1,116.27,698
20140301|2014-01-03 11:00,3,116.27,116.33,116.26,116.3,114
20140301|2014-01-03 11:30,3,116.28,116.29,116.2,116.2,241
20140301|2014-01-06 01:00,6,116.24,116.28,116.11,116.15,570
20140301|2014-01-06 01:30,6,116.15,116.22,116.14,116.2,256
20140301|2014-01-06 02:00,6,116.2,116.2,116.15,116.17,745
20140301|2014-01-06 02:30,6,116.17,116.19,115.98,116.03,1615
20140301|2014-01-06 03:00,6,116.02,116.07,115.98,116,1050
20140301|2014-01-06 03:30,6,116,116.09,116,116.05,1126
20140301|2014-01-06 04:00,6,116.06,116.07,116.01,116.04,856
20140301|2014-01-06 04:30,6,116.03,116.05,115.98,116.01,603
20140301|2014-01-06 05:00,6,116.01,116.08,116.01,116.06,677
20140301|2014-01-06 05:30,6,116.07,116.1,116.06,116.06,390
20140301|2014-01-06 06:00,6,116.06,116.06,116.01,116.04,345
20140301|2014-01-06 06:30,6,116.04,116.06,116.01,116.01,794
20140301|2014-01-06 07:00,6,116.02,116.08,116,116.07,743
20140301|2014-01-06 07:30,6,116.07,116.13,116.05,116.11,775
20140301|2014-01-06 08:00,6,116.12,116.18,116.12,116.18,844
20140301|2014-01-06 08:30,6,116.19,116.2,116.12,116.13,1454
20140301|2014-01-06 09:00,6,116.15,116.18,116.11,116.12,816
20140301|2014-01-06 09:30,6,116.13,116.18,116.13,116.14,732
20140301|2014-01-06 10:00,6,116.14,116.16,116.1,116.11,1401
20140301|2014-01-06 10:30,6,116.11,116.11,116.05,116.05,470
20140301|2014-01-06 11:00,6,116.05,116.11,116.05,116.1,55
20140301|2014-01-06 11:30,6,116.11,116.16,116.1,116.11,88
20140301|2014-01-07 01:00,7,116.11,116.12,116.04,116.09,191
20140301|2014-01-07 01:30,7,116.1,116.19,116.08,116.16,163
20140301|2014-01-07 02:00,7,116.16,116.29,116.15,116.26,1743
20140301|2014-01-07 02:30,7,116.27,116.57,116.27,116.56,2801
20140301|2014-01-07 03:00,7,116.56,116.77,116.55,116.73,4482
20140301|2014-01-07 03:30,7,116.73,116.73,116.62,116.63,4840
20140301|2014-01-07 04:00,7,116.64,116.67,116.55,116.64,3286
20140301|2014-01-07 04:30,7,116.64,116.66,116.57,116.64,1576
20140301|2014-01-07 05:00,7,116.63,116.7,116.61,116.65,2388
20140301|2014-01-07 05:30,7,116.65,116.75,116.64,116.71,3375
20140301|2014-01-07 06:00,7,116.71,116.74,116.69,116.71,1786
20140301|2014-01-07 06:30,7,116.72,116.75,116.58,116.62,2861
20140301|2014-01-07 07:00,7,116.63,116.63,116.48,116.55,3498
20140301|2014-01-07 07:30,7,116.54,116.61,116.46,116.48,2950
20140301|2014-01-07 08:00,7,116.48,116.59,116.48,116.58,1725
20140301|2014-01-07 08:30,7,116.57,116.59,116.51,116.55,865
20140301|2014-01-07 09:00,7,116.55,116.57,116.51,116.55,1191
20140301|2014-01-07 09:30,7,116.56,116.64,116.53,116.62,1488
20140301|2014-01-07 10:00,7,116.63,116.7,116.62,116.69,912
20140301|2014-01-07 10:30,7,116.68,116.69,116.65,116.68,631
20140301|2014-01-07 11:00,7,116.69,116.72,116.69,116.72,251
20140301|2014-01-07 11:30,7,116.72,116.78,116.68,116.68,203
20140301|2014-01-08 01:00,8,116.6,116.73,116.51,116.63,386
20140301|2014-01-08 01:30,8,116.65,116.68,116.58,116.58,635
20140301|2014-01-08 02:00,8,116.59,116.63,116.56,116.62,1367
20140301|2014-01-08 02:30,8,116.62,116.78,116.61,116.75,1468
20140301|2014-01-08 03:00,8,116.75,116.82,116.71,116.72,2003
20140301|2014-01-08 03:30,8,116.71,116.72,116.67,116.7,1150
20140301|2014-01-08 04:00,8,116.7,116.87,116.67,116.79,2287
20140301|2014-01-08 04:30,8,116.79,116.81,116.74,116.74,1392
20140301|2014-01-08 05:00,8,116.74,116.75,116.68,116.71,1556
20140301|2014-01-08 05:30,8,116.71,116.89,116.69,116.83,3152
20140301|2014-01-08 06:00,8,116.84,116.91,116.83,116.9,1676
20140301|2014-01-08 06:30,8,116.89,116.89,116.79,116.79,1423
20140301|2014-01-08 07:00,8,116.8,116.87,116.74,116.81,2291
20140301|2014-01-08 07:30,8,116.81,116.81,116.75,116.76,1994
20140301|2014-01-08 08:00,8,116.76,116.76,116.7,116.75,2005
20140301|2014-01-08 08:30,8,116.75,116.83,116.75,116.8,1741
20140301|2014-01-08 09:00,8,116.79,116.81,116.63,116.63,2707
20140301|2014-01-08 09:30,8,116.62,116.63,116.5,116.53,4246
20140301|2014-01-08 10:00,8,116.53,116.68,116.53,116.62,2111
20140301|2014-01-08 10:30,8,116.61,116.64,116.54,116.59,855
20140301|2014-01-08 11:00,8,116.59,116.59,116.53,116.54,142
20140301|2014-01-08 11:30,8,116.54,116.54,116.5,116.52,148
20140301|2014-01-09 01:00,9,116.51,116.59,116.48,116.54,162
20140301|2014-01-09 01:30,9,116.53,116.55,116.51,116.54,306
20140301|2014-01-09 02:00,9,116.52,116.58,116.52,116.58,939
20140301|2014-01-09 02:30,9,116.58,116.73,116.57,116.72,2506
20140301|2014-01-09 03:00,9,116.72,116.85,116.7,116.75,2776
20140301|2014-01-09 03:30,9,116.75,117.03,116.75,116.9,6311
20140301|2014-01-09 04:00,9,116.88,116.88,116.76,116.86,3064
20140301|2014-01-09 04:30,9,116.86,117.06,116.84,116.86,3801
20140301|2014-01-09 05:00,9,116.87,116.87,116.72,116.84,3108
20140301|2014-01-09 05:30,9,116.82,116.84,116.74,116.74,1593
20140301|2014-01-09 06:00,9,116.75,116.75,116.69,116.72,1975
20140301|2014-01-09 06:30,9,116.72,116.74,116.64,116.65,1539
20140301|2014-01-09 07:00,9,116.66,116.78,116.64,116.73,1965
20140301|2014-01-09 07:30,9,116.69,116.85,116.69,116.81,4131
20140301|2014-01-09 08:00,9,116.81,116.88,116.77,116.87,3580
20140301|2014-01-09 08:30,9,116.87,116.89,116.73,116.74,2086
20140301|2014-01-09 09:00,9,116.74,116.75,116.57,116.64,2826
20140301|2014-01-09 09:30,9,116.63,116.64,116.52,116.58,2599
20140301|2014-01-09 10:00,9,116.57,116.58,116.37,116.39,3735
20140301|2014-01-09 10:30,9,116.38,116.4,116.16,116.18,2256
20140301|2014-01-09 11:00,9,116.18,116.19,116.06,116.14,878
20140301|2014-01-09 11:30,9,116.14,116.23,116.13,116.21,151
20140301|2014-01-10 01:00,10,116.37,116.37,116.2,116.2,520
20140301|2014-01-10 01:30,10,116.2,116.28,116.18,116.25,779
20140301|2014-01-10 02:00,10,116.25,116.42,116.25,116.3,2121
20140301|2014-01-10 02:30,10,116.3,116.31,116.16,116.16,1850
20140301|2014-01-10 03:00,10,116.16,116.22,116.1,116.2,2387
20140301|2014-01-10 03:30,10,116.2,116.3,116.19,116.25,2601
20140301|2014-01-10 04:00,10,116.26,116.31,116.23,116.3,2899
20140301|2014-01-10 04:30,10,116.3,116.36,116.29,116.34,1140
20140301|2014-01-10 05:00,10,116.35,116.37,116.31,116.36,960
20140301|2014-01-10 05:30,10,116.35,116.47,116.34,116.41,1817
20140301|2014-01-10 06:00,10,116.41,116.46,116.37,116.44,820
20140301|2014-01-10 06:30,10,116.45,116.46,116.39,116.41,1183
20140301|2014-01-10 07:00,10,116.4,116.41,116.32,116.35,1564
20140301|2014-01-10 07:30,10,116.36,116.51,116.24,116.38,4677
20140301|2014-01-10 08:00,10,116.37,116.41,116.3,116.32,2508
20140301|2014-01-10 08:30,10,116.33,116.4,116.3,116.39,2662
20140301|2014-01-10 09:00,10,116.4,116.45,116.33,116.35,1556
20140301|2014-01-10 09:30,10,116.35,116.35,116.16,116.29,3481
20140301|2014-01-10 10:00,10,116.29,116.31,116.21,116.23,2343
20140301|2014-01-10 10:30,10,116.24,116.25,116.18,116.25,476
20140301|2014-01-10 11:00,10,116.24,116.26,116.22,116.24,155
20140301|2014-01-10 11:30,10,116.23,116.28,116.21,116.25,111
20140301|2014-01-13 01:00,13,116.2,116.24,116.16,116.21,255
20140301|2014-01-13 01:30,13,116.2,116.25,116.16,116.22,408
20140301|2014-01-13 02:00,13,116.21,116.42,116.21,116.35,2222
20140301|2014-01-13 02:30,13,116.36,116.46,116.34,116.43,2546
20140301|2014-01-13 03:00,13,116.42,116.42,116.31,116.41,2503
20140301|2014-01-13 03:30,13,116.41,116.43,116.29,116.3,7650
20140301|2014-01-13 04:00,13,116.29,116.37,116.15,116.28,5633
20140301|2014-01-13 04:30,13,116.28,116.38,116.26,116.37,2382
20140301|2014-01-13 05:00,13,116.37,116.44,116.33,116.36,2366
20140301|2014-01-13 05:30,13,116.37,116.48,116.37,116.43,1526
20140301|2014-01-13 06:00,13,116.44,116.47,116.43,116.44,822
20140301|2014-01-13 06:30,13,116.45,116.46,116.37,116.39,1090
20140301|2014-01-13 07:00,13,116.4,116.43,116.39,116.41,841
20140301|2014-01-13 07:30,13,116.4,116.44,116.37,116.38,1212
20140301|2014-01-13 08:00,13,116.37,116.44,116.37,116.4,1180
20140301|2014-01-13 08:30,13,116.4,116.42,116.34,116.39,1707
20140301|2014-01-13 09:00,13,116.4,116.4,116.37,116.37,1056
20140301|2014-01-13 09:30,13,116.38,116.43,116.38,116.42,818
20140301|2014-01-13 10:00,13,116.42,116.47,116.41,116.47,1522
20140301|2014-01-13 10:30,13,116.48,116.57,116.48,116.56,1325
20140301|2014-01-13 11:00,13,116.55,116.61,116.52,116.61,222
20140301|2014-01-13 11:30,13,116.6,116.6,116.56,116.58,122
20140301|2014-01-14 01:00,14,116.41,116.56,116.3,116.56,456
20140301|2014-01-14 01:30,14,116.57,116.6,116.47,116.48,290
20140301|2014-01-14 02:00,14,116.48,116.49,116.43,116.46,813
20140301|2014-01-14 02:30,14,116.46,116.53,116.43,116.51,1105
20140301|2014-01-14 03:00,14,116.51,116.59,116.46,116.53,1292
20140301|2014-01-14 03:30,14,116.53,116.58,116.53,116.56,1674
20140301|2014-01-14 04:00,14,116.57,116.64,116.55,116.6,1811
20140301|2014-01-14 04:30,14,116.61,116.66,116.6,116.63,981
20140301|2014-01-14 05:00,14,116.63,116.63,116.58,116.61,799
20140301|2014-01-14 05:30,14,116.61,116.64,116.55,116.61,2101
20140301|2014-01-14 06:00,14,116.61,116.63,116.56,116.6,1244
20140301|2014-01-14 06:30,14,116.61,116.63,116.57,116.58,507
20140301|2014-01-14 07:00,14,116.57,116.6,116.56,116.6,725
20140301|2014-01-14 07:30,14,116.59,116.61,116.51,116.52,1469
20140301|2014-01-14 08:00,14,116.54,116.57,116.52,116.54,958
20140301|2014-01-14 08:30,14,116.55,116.61,116.46,116.5,1715
20140301|2014-01-14 09:00,14,116.49,116.57,116.49,116.55,1119
20140301|2014-01-14 09:30,14,116.54,116.59,116.54,116.58,1039
20140301|2014-01-14 10:00,14,116.58,116.6,116.55,116.58,841
20140301|2014-01-14 10:30,14,116.58,116.62,116.55,116.62,592
20140301|2014-01-14 11:00,14,116.62,116.65,116.61,116.63,110
20140301|2014-01-14 11:30,14,116.63,116.63,116.58,116.59,93
20140301|2014-01-15 01:00,15,116.58,116.6,116.49,116.56,160
20140301|2014-01-15 01:30,15,116.58,116.71,116.57,116.67,466
20140301|2014-01-15 02:00,15,116.66,116.84,116.64,116.82,1961
20140301|2014-01-15 02:30,15,116.82,116.88,116.77,116.78,2661
20140301|2014-01-15 03:00,15,116.77,116.83,116.74,116.79,2256
20140301|2014-01-15 03:30,15,116.79,116.79,116.74,116.77,2447
20140301|2014-01-15 04:00,15,116.77,116.83,116.75,116.83,1779
20140301|2014-01-15 04:30,15,116.82,116.83,116.69,116.72,2764
20140301|2014-01-15 05:00,15,116.72,116.78,116.69,116.75,2038
20140301|2014-01-15 05:30,15,116.77,116.79,116.69,116.71,1328
20140301|2014-01-15 06:00,15,116.71,116.77,116.67,116.74,2182
20140301|2014-01-15 06:30,15,116.74,116.79,116.74,116.77,484
20140301|2014-01-15 07:00,15,116.77,116.79,116.75,116.79,672
20140301|2014-01-15 07:30,15,116.79,116.79,116.71,116.74,1759
20140301|2014-01-15 08:00,15,116.73,116.77,116.66,116.66,1392
20140301|2014-01-15 08:30,15,116.68,116.74,116.64,116.7,2315
20140301|2014-01-15 09:00,15,116.7,116.79,116.7,116.76,1693
20140301|2014-01-15 09:30,15,116.76,116.76,116.7,116.72,1191
20140301|2014-01-15 10:00,15,116.73,116.75,116.69,116.73,1372
20140301|2014-01-15 10:30,15,116.72,116.82,116.72,116.8,919
20140301|2014-01-15 11:00,15,116.8,116.81,116.75,116.77,201
20140301|2014-01-15 11:30,15,116.78,116.8,116.78,116.79,104
20140301|2014-01-16 01:00,16,116.85,116.85,116.75,116.81,192
20140301|2014-01-16 01:30,16,116.81,116.84,116.76,116.84,541
20140301|2014-01-16 02:00,16,116.85,116.89,116.8,116.81,1524
20140301|2014-01-16 02:30,16,116.82,116.86,116.78,116.78,1304
20140301|2014-01-16 03:00,16,116.79,116.79,116.67,116.68,2572
20140301|2014-01-16 03:30,16,116.69,116.75,116.63,116.71,3874
20140301|2014-01-16 04:00,16,116.71,116.71,116.63,116.64,1604
20140301|2014-01-16 04:30,16,116.64,116.69,116.58,116.66,1818
20140301|2014-01-16 05:00,16,116.66,116.74,116.66,116.71,1692
20140301|2014-01-16 05:30,16,116.73,116.79,116.71,116.77,1424
20140301|2014-01-16 06:00,16,116.77,116.81,116.77,116.8,1496
20140301|2014-01-16 06:30,16,116.81,116.82,116.79,116.8,499
20140301|2014-01-16 07:00,16,116.8,116.85,116.78,116.84,1047
20140301|2014-01-16 07:30,16,116.85,116.89,116.8,116.84,1491
20140301|2014-01-16 08:00,16,116.84,116.88,116.78,116.82,2540
20140301|2014-01-16 08:30,16,116.83,116.89,116.82,116.86,1213
20140301|2014-01-16 09:00,16,116.86,116.9,116.81,116.86,2252
20140301|2014-01-16 09:30,16,116.86,116.95,116.86,116.93,1454
20140301|2014-01-16 10:00,16,116.92,116.95,116.88,116.93,3043
20140301|2014-01-16 10:30,16,116.94,116.98,116.92,116.95,1020
20140301|2014-01-16 11:00,16,116.95,116.96,116.94,116.94,178
20140301|2014-01-16 11:30,16,116.93,116.98,116.93,116.98,255
20140301|2014-01-16 12:00,16,116.98,116.98,116.98,116.98,1
20140301|2014-01-17 01:00,17,116.91,116.97,116.91,116.96,48
20140301|2014-01-17 01:30,17,116.96,117.1,116.93,117.09,1157
20140301|2014-01-17 02:00,17,117.09,117.15,117.06,117.06,2562
20140301|2014-01-17 02:30,17,117.06,117.15,117.03,117.05,3494
20140301|2014-01-17 03:00,17,117.05,117.13,117.03,117.1,2646
20140301|2014-01-17 03:30,17,117.09,117.1,117,117.07,1735
20140301|2014-01-17 04:00,17,117.07,117.15,117.06,117.14,2320
20140301|2014-01-17 04:30,17,117.13,117.4,117.12,117.35,4486
20140301|2014-01-17 05:00,17,117.34,117.36,117.26,117.27,2056
20140301|2014-01-17 05:30,17,117.28,117.3,117.22,117.29,2177
20140301|2014-01-17 06:00,17,117.29,117.38,117.26,117.33,1859
20140301|2014-01-17 06:30,17,117.34,117.35,117.27,117.28,1307
20140301|2014-01-17 07:00,17,117.28,117.3,117.19,117.2,2623
20140301|2014-01-17 07:30,17,117.21,117.28,117.17,117.24,2267
20140301|2014-01-17 08:00,17,117.24,117.26,117.15,117.2,2767
20140301|2014-01-17 08:30,17,117.2,117.24,117.18,117.21,2081
20140301|2014-01-17 09:00,17,117.21,117.23,117.17,117.21,1260
20140301|2014-01-17 09:30,17,117.21,117.27,117.17,117.22,1661
20140301|2014-01-17 10:00,17,117.22,117.23,117.12,117.15,1048
20140301|2014-01-17 10:30,17,117.16,117.16,117.12,117.12,378
20140301|2014-01-17 11:00,17,117.12,117.17,117.11,117.16,76
20140301|2014-01-17 11:30,17,117.17,117.23,117.17,117.22,60
20140301|2014-01-20 01:00,20,117.29,117.31,117.13,117.28,465
20140301|2014-01-20 01:30,20,117.28,117.45,117.26,117.41,1184
20140301|2014-01-20 02:00,20,117.41,117.41,117.28,117.33,1693
20140301|2014-01-20 02:30,20,117.32,117.36,117.28,117.29,1586
20140301|2014-01-20 03:00,20,117.3,117.37,117.29,117.35,1364
20140301|2014-01-20 03:30,20,117.35,117.44,117.35,117.37,1137
20140301|2014-01-20 04:00,20,117.38,117.45,117.37,117.41,1424
20140301|2014-01-20 04:30,20,117.41,117.45,117.38,117.45,1860
20140301|2014-01-20 05:00,20,117.45,117.51,117.42,117.43,1878
20140301|2014-01-20 05:30,20,117.43,117.43,117.39,117.4,1031
20140301|2014-01-20 06:00,20,117.4,117.42,117.38,117.39,545
20140301|2014-01-20 06:30,20,117.39,117.43,117.37,117.39,704
20140301|2014-01-20 07:00,20,117.39,117.39,117.34,117.34,1221
20140301|2014-01-20 07:30,20,117.34,117.35,117.3,117.31,1336
20140301|2014-01-20 08:00,20,117.32,117.38,117.31,117.34,578
20140301|2014-01-20 08:30,20,117.34,117.38,117.3,117.32,1462
20140301|2014-01-20 09:00,20,117.32,117.35,117.31,117.34,736
20140301|2014-01-20 09:30,20,117.34,117.43,117.34,117.4,1470
20140301|2014-01-20 10:00,20,117.4,117.41,117.36,117.36,1216
20140301|2014-01-20 10:30,20,117.38,117.38,117.35,117.37,286
20140301|2014-01-20 11:00,20,117.36,117.4,117.36,117.39,109
20140301|2014-01-20 11:30,20,117.37,117.41,117.37,117.4,16
20140301|2014-01-21 01:00,21,117.31,117.45,117.31,117.4,411
20140301|2014-01-21 01:30,21,117.4,117.41,117.27,117.31,460
20140301|2014-01-21 02:00,21,117.32,117.46,117.25,117.25,2386
20140301|2014-01-21 02:30,21,117.24,117.32,117.16,117.28,3493
20140301|2014-01-21 03:00,21,117.28,117.3,117.19,117.23,1841
20140301|2014-01-21 03:30,21,117.23,117.26,117.18,117.2,1924
20140301|2014-01-21 04:00,21,117.2,117.21,117.14,117.16,2282
20140301|2014-01-21 04:30,21,117.16,117.17,117.02,117.09,3535
20140301|2014-01-21 05:00,21,117.09,117.15,117.06,117.13,1511
20140301|2014-01-21 05:30,21,117.13,117.2,117.13,117.18,961
20140301|2014-01-21 06:00,21,117.18,117.19,117.14,117.15,582
20140301|2014-01-21 06:30,21,117.15,117.18,117.14,117.16,557
20140301|2014-01-21 07:00,21,117.16,117.16,117.11,117.13,1588
20140301|2014-01-21 07:30,21,117.12,117.17,117.11,117.17,2037
20140301|2014-01-21 08:00,21,117.18,117.26,117.15,117.23,1919
20140301|2014-01-21 08:30,21,117.24,117.27,117.14,117.15,2296
20140301|2014-01-21 09:00,21,117.16,117.2,117.1,117.11,3144
20140301|2014-01-21 09:30,21,117.1,117.14,117.06,117.13,1502
20140301|2014-01-21 10:00,21,117.14,117.14,117.04,117.08,2012
20140301|2014-01-21 10:30,21,117.08,117.08,117.02,117.07,646
20140301|2014-01-21 11:00,21,117.07,117.11,117.06,117.07,552
20140301|2014-01-21 11:30,21,117.08,117.11,117.05,117.11,256
20140301|2014-01-21 12:00,21,117.11,117.11,117.11,117.11,2
20140301|2014-01-22 01:00,22,117.11,117.13,116.98,117.09,523
20140301|2014-01-22 01:30,22,117.12,117.22,117.09,117.21,1041
20140301|2014-01-22 02:00,22,117.21,117.32,117.18,117.23,2646
20140301|2014-01-22 02:30,22,117.23,117.39,117.23,117.38,2483
20140301|2014-01-22 03:00,22,117.37,117.52,117.35,117.42,4117
20140301|2014-01-22 03:30,22,117.41,117.41,117.31,117.32,3580
20140301|2014-01-22 04:00,22,117.34,117.41,117.32,117.36,2130
20140301|2014-01-22 04:30,22,117.35,117.37,117.24,117.32,2471
20140301|2014-01-22 05:00,22,117.31,117.31,117.26,117.28,1344
20140301|2014-01-22 05:30,22,117.28,117.33,117.27,117.29,1147
20140301|2014-01-22 06:00,22,117.29,117.35,117.25,117.33,2301
20140301|2014-01-22 06:30,22,117.34,117.37,117.31,117.33,1329
20140301|2014-01-22 07:00,22,117.34,117.37,117.28,117.36,2836
20140301|2014-01-22 07:30,22,117.36,117.4,117.28,117.29,3020
20140301|2014-01-22 08:00,22,117.29,117.32,117.25,117.25,2494
20140301|2014-01-22 08:30,22,117.26,117.27,117.11,117.22,6901
20140301|2014-01-22 09:00,22,117.21,117.3,117.13,117.14,4928
20140301|2014-01-22 09:30,22,117.15,117.22,117.09,117.11,2822
20140301|2014-01-22 10:00,22,117.12,117.13,116.95,117.02,3468
20140301|2014-01-22 10:30,22,117.03,117.05,116.97,117.02,1083
20140301|2014-01-22 11:00,22,117.03,117.04,117.01,117.02,134
20140301|2014-01-22 11:30,22,117.02,117.04,117.01,117.01,48
20140301|2014-01-23 01:00,23,117.08,117.08,116.99,117.04,157
20140301|2014-01-23 01:30,23,117.03,117.07,116.99,117.05,292
20140301|2014-01-23 02:00,23,117.07,117.08,117,117.01,1218
20140301|2014-01-23 02:30,23,117.02,117.04,116.9,116.94,1476
20140301|2014-01-23 03:00,23,116.93,117,116.92,116.94,1916
20140301|2014-01-23 03:30,23,116.94,116.97,116.73,116.88,3858
20140301|2014-01-23 04:00,23,116.87,116.94,116.83,116.87,2837
20140301|2014-01-23 04:30,23,116.87,116.98,116.87,116.97,1343
20140301|2014-01-23 05:00,23,116.97,117.08,116.96,117.08,1177
20140301|2014-01-23 05:30,23,117.07,117.13,117.05,117.06,1835
20140301|2014-01-23 06:00,23,117.07,117.07,116.93,116.94,2541
20140301|2014-01-23 06:30,23,116.94,116.97,116.92,116.96,1543
20140301|2014-01-23 07:00,23,116.96,117.04,116.95,117.03,1308
20140301|2014-01-23 07:30,23,117.03,117.09,116.98,116.99,1444
20140301|2014-01-23 08:00,23,117,117.11,116.98,117.1,1787
20140301|2014-01-23 08:30,23,117.11,117.11,117.04,117.1,1613
20140301|2014-01-23 09:00,23,117.09,117.11,116.95,116.96,2242
20140301|2014-01-23 09:30,23,116.97,116.97,116.75,116.77,4979
20140301|2014-01-23 10:00,23,116.77,116.82,116.75,116.8,3432
20140301|2014-01-23 10:30,23,116.81,116.83,116.77,116.8,634
20140301|2014-01-23 11:00,23,116.8,116.82,116.8,116.82,710
20140301|2014-01-23 11:30,23,116.82,116.82,116.73,116.74,500
20140301|2014-01-24 01:00,24,116.8,116.8,116.52,116.63,1408
20140301|2014-01-24 01:30,24,116.63,116.67,116.53,116.63,1352
20140301|2014-01-24 02:00,24,116.64,116.69,116.62,116.64,2514
20140301|2014-01-24 02:30,24,116.63,116.67,116.32,116.46,7108
20140301|2014-01-24 03:00,24,116.46,116.57,116.33,116.48,6363
20140301|2014-01-24 03:30,24,116.48,116.74,116.48,116.64,4726
20140301|2014-01-24 04:00,24,116.65,116.66,116.53,116.53,3636
20140301|2014-01-24 04:30,24,116.52,116.53,116.41,116.45,3145
20140301|2014-01-24 05:00,24,116.46,116.49,116.2,116.24,5009
20140301|2014-01-24 05:30,24,116.24,116.38,116.19,116.36,4991
20140301|2014-01-24 06:00,24,116.37,116.37,116.19,116.27,4232
20140301|2014-01-24 06:30,24,116.28,116.41,116.28,116.37,2425
20140301|2014-01-24 07:00,24,116.36,116.55,116.33,116.48,3555
20140301|2014-01-24 07:30,24,116.48,116.57,116.44,116.49,2893
20140301|2014-01-24 08:00,24,116.49,116.56,116.42,116.49,2050
20140301|2014-01-24 08:30,24,116.49,116.54,116.45,116.53,2529
20140301|2014-01-24 09:00,24,116.53,116.54,116.43,116.47,1455
20140301|2014-01-24 09:30,24,116.47,116.47,116.37,116.41,2548
20140301|2014-01-24 10:00,24,116.4,116.5,116.28,116.3,3109
20140301|2014-01-24 10:30,24,116.31,116.33,116.23,116.31,996
20140301|2014-01-24 11:00,24,116.3,116.35,116.29,116.33,208
20140301|2014-01-24 11:30,24,116.34,116.35,116.32,116.34,82
20140301|2014-01-27 01:00,27,116.37,116.52,116.26,116.51,1314
20140301|2014-01-27 01:30,27,116.5,116.53,116.32,116.36,1025
20140301|2014-01-27 02:00,27,116.36,116.37,116.17,116.22,2899
20140301|2014-01-27 02:30,27,116.21,116.26,116.11,116.14,2347
20140301|2014-01-27 03:00,27,116.15,116.17,116.06,116.12,4130
20140301|2014-01-27 03:30,27,116.12,116.2,116.11,116.16,2539
20140301|2014-01-27 04:00,27,116.16,116.32,116.16,116.27,3005
20140301|2014-01-27 04:30,27,116.27,116.36,116.24,116.25,2873
20140301|2014-01-27 05:00,27,116.26,116.29,116.22,116.29,1120
20140301|2014-01-27 05:30,27,116.3,116.36,116.27,116.34,1658
20140301|2014-01-27 06:00,27,116.33,116.5,116.32,116.46,2678
20140301|2014-01-27 06:30,27,116.45,116.48,116.38,116.41,1682
20140301|2014-01-27 07:00,27,116.4,116.44,116.34,116.43,1858
20140301|2014-01-27 07:30,27,116.43,116.51,116.38,116.43,2642
20140301|2014-01-27 08:00,27,116.43,116.44,116.38,116.4,927
20140301|2014-01-27 08:30,27,116.41,116.47,116.38,116.45,1431
20140301|2014-01-27 09:00,27,116.45,116.53,116.41,116.48,2507
20140301|2014-01-27 09:30,27,116.48,116.48,116.36,116.42,2210
20140301|2014-01-27 10:00,27,116.42,116.46,116.37,116.44,1240
20140301|2014-01-27 10:30,27,116.45,116.49,116.42,116.46,594
20140301|2014-01-27 11:00,27,116.45,116.45,116.42,116.43,248
20140301|2014-01-27 11:30,27,116.43,116.44,116.39,116.39,123
20140301|2014-01-28 01:00,28,116.41,116.65,116.41,116.64,763
20140301|2014-01-28 01:30,28,116.64,116.78,116.63,116.72,1089
20140301|2014-01-28 02:00,28,116.71,116.91,116.7,116.72,4543
20140301|2014-01-28 02:30,28,116.72,116.9,116.71,116.79,3954
20140301|2014-01-28 03:00,28,116.79,116.88,116.78,116.81,2674
20140301|2014-01-28 03:30,28,116.8,116.87,116.8,116.85,2993
20140301|2014-01-28 04:00,28,116.86,116.87,116.75,116.82,2636
20140301|2014-01-28 04:30,28,116.82,116.83,116.75,116.82,1235
20140301|2014-01-28 05:00,28,116.81,116.84,116.77,116.78,894
20140301|2014-01-28 05:30,28,116.78,116.78,116.7,116.74,2038
20140301|2014-01-28 06:00,28,116.74,116.78,116.74,116.75,552
20140301|2014-01-28 06:30,28,116.74,116.8,116.74,116.76,1030
20140301|2014-01-28 07:00,28,116.76,116.78,116.68,116.71,1592
20140301|2014-01-28 07:30,28,116.71,116.78,116.71,116.77,1377
20140301|2014-01-28 08:00,28,116.77,116.84,116.76,116.84,2388
20140301|2014-01-28 08:30,28,116.84,116.98,116.84,116.95,4810
20140301|2014-01-28 09:00,28,116.95,116.95,116.87,116.92,2220
20140301|2014-01-28 09:30,28,116.92,116.99,116.89,116.92,1799
20140301|2014-01-28 10:00,28,116.93,116.95,116.85,116.87,2265
20140301|2014-01-28 10:30,28,116.88,116.89,116.85,116.87,720
20140301|2014-01-28 11:00,28,116.88,116.9,116.87,116.87,216
20140301|2014-01-28 11:30,28,116.89,116.9,116.87,116.89,88
20140301|2014-01-29 01:00,29,116.94,117.28,116.94,117.21,2113
20140301|2014-01-29 01:30,29,117.2,117.23,117.11,117.12,1932
20140301|2014-01-29 02:00,29,117.13,117.21,117.1,117.19,2163
20140301|2014-01-29 02:30,29,117.19,117.21,117.07,117.13,3299
20140301|2014-01-29 03:00,29,117.12,117.14,116.96,116.99,3462
20140301|2014-01-29 03:30,29,116.99,117.15,116.95,117.13,4850
20140301|2014-01-29 04:00,29,117.14,117.19,117.09,117.1,3066
20140301|2014-01-29 04:30,29,117.1,117.16,117.08,117.13,2109
20140301|2014-01-29 05:00,29,117.13,117.13,117.07,117.09,1413
20140301|2014-01-29 05:30,29,117.1,117.12,117,117.06,2156
20140301|2014-01-29 06:00,29,117.07,117.1,117.06,117.07,751
20140301|2014-01-29 06:30,29,117.07,117.07,116.9,116.94,2944
20140301|2014-01-29 07:00,29,116.95,116.96,116.78,116.79,4695
20140301|2014-01-29 07:30,29,116.78,116.83,116.56,116.79,6682
20140301|2014-01-29 08:00,29,116.8,116.85,116.69,116.85,4431
20140301|2014-01-29 08:30,29,116.84,116.87,116.77,116.8,2885
20140301|2014-01-29 09:00,29,116.8,116.83,116.71,116.74,2772
20140301|2014-01-29 09:30,29,116.75,116.86,116.74,116.83,1947
20140301|2014-01-29 10:00,29,116.83,116.89,116.79,116.86,2701
20140301|2014-01-29 10:30,29,116.86,116.9,116.84,116.88,335
20140301|2014-01-29 11:00,29,116.89,116.96,116.85,116.92,615
20140301|2014-01-29 11:30,29,116.9,116.94,116.83,116.85,351
20140301|2014-01-29 12:00,29,116.85,116.85,116.85,116.85,2
20140301|2014-01-30 01:00,30,116.98,116.98,116.77,116.84,688
20140301|2014-01-30 01:30,30,116.82,116.83,116.7,116.82,1127
20140301|2014-01-30 02:00,30,116.82,116.96,116.77,116.86,3324
20140301|2014-01-30 02:30,30,116.85,116.88,116.77,116.81,3831
20140301|2014-01-30 03:00,30,116.81,116.89,116.76,116.88,4709
20140301|2014-01-30 03:30,30,116.88,117.01,116.76,116.79,8975
20140301|2014-01-30 04:00,30,116.79,116.91,116.79,116.85,7416
20140301|2014-01-30 04:30,30,116.85,116.88,116.82,116.87,2185
20140301|2014-01-30 05:00,30,116.87,116.88,116.76,116.79,3162
20140301|2014-01-30 05:30,30,116.79,116.87,116.78,116.84,1829
20140301|2014-01-30 06:00,30,116.84,116.87,116.83,116.86,758
20140301|2014-01-30 06:30,30,116.86,116.87,116.83,116.84,974
20140301|2014-01-30 07:00,30,116.85,116.95,116.85,116.91,2540
20140301|2014-01-30 07:30,30,116.92,117.06,116.89,117.04,4119
20140301|2014-01-30 08:00,30,117.04,117.12,117.02,117.08,4444
20140301|2014-01-30 08:30,30,117.08,117.08,117,117.06,2021
20140301|2014-01-30 09:00,30,117.06,117.07,116.97,117.01,1714
20140301|2014-01-30 09:30,30,117,117.08,116.99,117.04,1065
20140301|2014-01-30 10:00,30,117.05,117.19,117.03,117.15,2548
20140301|2014-01-30 10:30,30,117.17,117.21,117.14,117.2,933
20140301|2014-01-30 11:00,30,117.19,117.21,117.17,117.18,150
20140301|2014-01-30 11:30,30,117.17,117.23,117.16,117.23,180
20140301|2014-01-31 01:00,31,117.16,117.41,117.16,117.28,582
20140301|2014-01-31 01:30,31,117.29,117.34,117.24,117.26,779
20140301|2014-01-31 02:00,31,117.25,117.29,117.19,117.26,1705
20140301|2014-01-31 02:30,31,117.26,117.27,117.14,117.17,3825
20140301|2014-01-31 03:00,31,117.16,117.22,117.07,117.21,2902
20140301|2014-01-31 03:30,31,117.2,117.26,117.16,117.24,1876
20140301|2014-01-31 04:00,31,117.25,117.44,117.25,117.43,5974
20140301|2014-01-31 04:30,31,117.43,117.69,117.42,117.55,8138
20140301|2014-01-31 05:00,31,117.55,117.59,117.46,117.47,3815
20140301|2014-01-31 05:30,31,117.48,117.56,117.4,117.4,2656
20140301|2014-01-31 06:00,31,117.4,117.5,117.37,117.41,2366
20140301|2014-01-31 06:30,31,117.41,117.42,117.32,117.41,2284
20140301|2014-01-31 07:00,31,117.41,117.45,117.36,117.38,1616
20140301|2014-01-31 07:30,31,117.38,117.42,117.32,117.38,1270
20140301|2014-01-31 08:00,31,117.37,117.51,117.3,117.51,3084
20140301|2014-01-31 08:30,31,117.51,117.54,117.43,117.47,2279
20140301|2014-01-31 09:00,31,117.48,117.62,117.45,117.57,5032
20140301|2014-01-31 09:30,31,117.57,117.66,117.5,117.6,4965
20140301|2014-01-31 10:00,31,117.6,117.69,117.55,117.66,4896
20140301|2014-01-31 10:30,31,117.67,117.73,117.67,117.67,879
20140301|2014-01-31 11:00,31,117.67,117.74,117.65,117.74,209
20140301|2014-01-31 11:30,31,117.74,117.77,117.72,117.72,198
20140301|2014-02-03 01:00,3,117.67,117.82,117.55,117.8,630
20140301|2014-02-03 01:30,3,117.8,117.84,117.76,117.78,600
20140301|2014-02-03 02:00,3,117.77,117.78,117.62,117.65,2363
20140301|2014-02-03 02:30,3,117.65,117.7,117.62,117.67,1616
20140301|2014-02-03 03:00,3,117.67,117.68,117.59,117.64,1714
20140301|2014-02-03 03:30,3,117.64,117.8,117.63,117.79,2768
20140301|2014-02-03 04:00,3,117.79,117.79,117.72,117.76,1775
20140301|2014-02-03 04:30,3,117.76,117.79,117.7,117.77,1581
20140301|2014-02-03 05:00,3,117.78,117.78,117.74,117.77,1281
20140301|2014-02-03 05:30,3,117.77,117.79,117.76,117.78,662
20140301|2014-02-03 06:00,3,117.78,117.91,117.78,117.85,2118
20140301|2014-02-03 06:30,3,117.85,117.89,117.83,117.84,1914
20140301|2014-02-03 07:00,3,117.83,117.9,117.83,117.89,1332
20140301|2014-02-03 07:30,3,117.89,117.93,117.85,117.89,1489
20140301|2014-02-03 08:00,3,117.88,117.9,117.77,117.79,1882
20140301|2014-02-03 08:30,3,117.79,117.85,117.78,117.81,1507
20140301|2014-02-03 09:00,3,117.8,117.88,117.76,117.77,1919
20140301|2014-02-03 09:30,3,117.77,117.79,117.71,117.77,2091
20140301|2014-02-03 10:00,3,117.77,117.77,117.53,117.58,5800
20140301|2014-02-03 10:30,3,117.58,117.61,117.53,117.61,1904
20140301|2014-02-03 11:00,3,117.59,117.62,117.55,117.6,301
20140301|2014-02-03 11:30,3,117.6,117.66,117.56,117.62,291
20140301|2014-02-04 01:00,4,117.51,117.62,117.49,117.54,352
20140301|2014-02-04 01:30,4,117.54,117.55,117.3,117.39,1954
20140301|2014-02-04 02:00,4,117.39,117.58,117.39,117.56,2721
20140301|2014-02-04 02:30,4,117.55,117.6,117.46,117.55,3370
20140301|2014-02-04 03:00,4,117.54,117.57,117.48,117.55,2111
20140301|2014-02-04 03:30,4,117.54,117.6,117.47,117.49,3021
20140301|2014-02-04 04:00,4,117.48,117.52,117.43,117.49,1951
20140301|2014-02-04 04:30,4,117.5,117.53,117.47,117.48,1369
20140301|2014-02-04 05:00,4,117.47,117.52,117.47,117.52,895
20140301|2014-02-04 05:30,4,117.52,117.53,117.46,117.46,975
20140301|2014-02-04 06:00,4,117.47,117.52,117.42,117.51,1482
20140301|2014-02-04 06:30,4,117.51,117.52,117.46,117.5,609
20140301|2014-02-04 07:00,4,117.5,117.54,117.45,117.48,1634
20140301|2014-02-04 07:30,4,117.49,117.65,117.45,117.64,2486
20140301|2014-02-04 08:00,4,117.64,117.66,117.56,117.59,3062
20140301|2014-02-04 08:30,4,117.59,117.59,117.52,117.58,1341
20140301|2014-02-04 09:00,4,117.58,117.6,117.53,117.57,2056
20140301|2014-02-04 09:30,4,117.57,117.59,117.55,117.58,946
20140301|2014-02-04 10:00,4,117.58,117.66,117.58,117.63,1477
20140301|2014-02-04 10:30,4,117.62,117.64,117.61,117.62,564
20140301|2014-02-04 11:00,4,117.61,117.65,117.6,117.65,698
20140301|2014-02-04 11:30,4,117.64,117.64,117.6,117.61,65
20140301|2014-02-05 01:00,5,117.56,117.65,117.56,117.63,190
20140301|2014-02-05 01:30,5,117.61,117.65,117.58,117.63,247
20140301|2014-02-05 02:00,5,117.64,117.77,117.61,117.76,1795
20140301|2014-02-05 02:30,5,117.76,117.88,117.76,117.82,2192
20140301|2014-02-05 03:00,5,117.82,117.94,117.82,117.87,2358
20140301|2014-02-05 03:30,5,117.88,117.93,117.85,117.86,1189
20140301|2014-02-05 04:00,5,117.86,117.93,117.86,117.92,1647
20140301|2014-02-05 04:30,5,117.91,117.97,117.87,117.87,2157
20140301|2014-02-05 05:00,5,117.88,117.9,117.86,117.88,714
20140301|2014-02-05 05:30,5,117.88,117.94,117.83,117.91,1474
20140301|2014-02-05 06:00,5,117.92,117.92,117.88,117.9,942
20140301|2014-02-05 06:30,5,117.9,118.04,117.89,117.95,3848
20140301|2014-02-05 07:00,5,117.95,117.99,117.92,117.94,2016
20140301|2014-02-05 07:30,5,117.93,117.95,117.86,117.91,1677
20140301|2014-02-05 08:00,5,117.91,117.98,117.88,117.94,1094
20140301|2014-02-05 08:30,5,117.93,117.96,117.84,117.88,1345
20140301|2014-02-05 09:00,5,117.88,117.89,117.77,117.88,3392
20140301|2014-02-05 09:30,5,117.88,117.89,117.79,117.86,1875
20140301|2014-02-05 10:00,5,117.84,117.88,117.82,117.84,1033
20140301|2014-02-05 10:30,5,117.84,117.88,117.83,117.88,676
20140301|2014-02-05 11:00,5,117.86,117.89,117.79,117.79,480
20140301|2014-02-05 11:30,5,117.79,117.89,117.76,117.86,333
20140301|2014-02-06 01:00,6,117.85,117.86,117.75,117.81,742
20140301|2014-02-06 01:30,6,117.82,117.9,117.82,117.87,593
20140301|2014-02-06 02:00,6,117.87,117.96,117.81,117.87,2149
20140301|2014-02-06 02:30,6,117.88,117.9,117.78,117.83,1782
20140301|2014-02-06 03:00,6,117.83,117.83,117.72,117.77,2900
20140301|2014-02-06 03:30,6,117.78,117.83,117.72,117.82,2628
20140301|2014-02-06 04:00,6,117.82,117.85,117.76,117.79,2650
20140301|2014-02-06 04:30,6,117.79,117.98,117.77,117.94,3972
20140301|2014-02-06 05:00,6,117.94,118.09,117.94,118.03,2864
20140301|2014-02-06 05:30,6,118.03,118.03,117.91,117.97,2008
20140301|2014-02-06 06:00,6,117.97,118.01,117.96,118,1146
20140301|2014-02-06 06:30,6,118,118.05,117.88,117.98,2371
20140301|2014-02-06 07:00,6,117.98,118.04,117.95,117.98,1387
20140301|2014-02-06 07:30,6,118,118.03,117.62,117.72,8123
20140301|2014-02-06 08:00,6,117.72,117.81,117.57,117.76,5364
20140301|2014-02-06 08:30,6,117.76,117.76,117.62,117.75,2637
20140301|2014-02-06 09:00,6,117.76,117.91,117.75,117.91,4359
20140301|2014-02-06 09:30,6,117.91,117.98,117.85,117.88,3904
20140301|2014-02-06 10:00,6,117.88,117.89,117.81,117.85,2497
20140301|2014-02-06 10:30,6,117.85,117.88,117.84,117.84,726
20140301|2014-02-06 11:00,6,117.84,117.9,117.84,117.88,261
20140301|2014-02-06 11:30,6,117.88,117.88,117.85,117.86,176
20140301|2014-02-07 01:00,7,117.79,117.92,117.79,117.88,442
20140301|2014-02-07 01:30,7,117.9,117.99,117.9,117.98,537
20140301|2014-02-07 02:00,7,117.98,118.23,117.97,118.21,4030
20140301|2014-02-07 02:30,7,118.22,118.27,117.78,117.89,14672
20140301|2014-02-07 03:00,7,117.89,118.07,117.89,118.03,4407
20140301|2014-02-07 03:30,7,118.03,118.05,117.92,117.99,2327
20140301|2014-02-07 04:00,7,117.99,118.01,117.96,118,1164
20140301|2014-02-07 04:30,7,118,118.08,118,118.04,1939
20140301|2014-02-07 05:00,7,118.05,118.32,118.05,118.26,4107
20140301|2014-02-07 05:30,7,118.25,118.3,118.15,118.17,2450
20140301|2014-02-07 06:00,7,118.18,118.28,118.17,118.19,2211
20140301|2014-02-07 06:30,7,118.2,118.22,118.18,118.22,876
20140301|2014-02-07 07:00,7,118.21,118.25,118.17,118.25,2104
20140301|2014-02-07 07:30,7,118.22,118.46,118.22,118.38,5390
20140301|2014-02-07 08:00,7,118.38,118.39,118.32,118.38,2075
20140301|2014-02-07 08:30,7,118.39,118.44,118.31,118.36,2035
20140301|2014-02-07 09:00,7,118.37,118.38,118.3,118.31,1056
20140301|2014-02-07 09:30,7,118.31,118.51,118.29,118.47,2070
20140301|2014-02-07 10:00,7,118.47,118.52,118.44,118.47,1826
20140301|2014-02-07 10:30,7,118.47,118.5,118.44,118.47,434
20140301|2014-02-07 11:00,7,118.47,118.52,118.47,118.52,133
20140301|2014-02-07 11:30,7,118.51,118.54,118.49,118.54,78
20140301|2014-02-07 12:00,7,118.55,118.55,118.55,118.55,3
20140301|2014-02-10 01:00,10,118.38,118.49,118.33,118.46,620
20140301|2014-02-10 01:30,10,118.48,118.5,118.43,118.48,422
20140301|2014-02-10 02:00,10,118.47,118.47,118.41,118.46,1442
20140301|2014-02-10 02:30,10,118.46,118.46,118.29,118.35,2396
20140301|2014-02-10 03:00,10,118.35,118.4,118.3,118.31,1172
20140301|2014-02-10 03:30,10,118.31,118.37,118.3,118.34,1071
20140301|2014-02-10 04:00,10,118.33,118.41,118.32,118.4,2068
20140301|2014-02-10 04:30,10,118.4,118.45,118.4,118.44,1462
20140301|2014-02-10 05:00,10,118.44,118.45,118.41,118.43,1066
20140301|2014-02-10 05:30,10,118.44,118.5,118.43,118.46,1447
20140301|2014-02-10 06:00,10,118.46,118.47,118.44,118.45,810
20140301|2014-02-10 06:30,10,118.45,118.47,118.4,118.43,1126
20140301|2014-02-10 07:00,10,118.44,118.49,118.43,118.47,1340
20140301|2014-02-10 07:30,10,118.46,118.48,118.41,118.43,1040
20140301|2014-02-10 08:00,10,118.43,118.48,118.39,118.39,1647
20140301|2014-02-10 08:30,10,118.39,118.45,118.38,118.44,754
20140301|2014-02-10 09:00,10,118.44,118.47,118.42,118.44,615
20140301|2014-02-10 09:30,10,118.45,118.48,118.41,118.45,2329
20140301|2014-02-10 10:00,10,118.45,118.54,118.45,118.53,1873
20140301|2014-02-10 10:30,10,118.52,118.55,118.47,118.49,861
20140301|2014-02-10 11:00,10,118.49,118.5,118.46,118.46,200
20140301|2014-02-10 11:30,10,118.47,118.5,118.46,118.46,196
20140301|2014-02-10 12:00,10,118.45,118.45,118.45,118.45,1
20140301|2014-02-11 01:00,11,118.48,118.49,118.41,118.47,342
20140301|2014-02-11 01:30,11,118.49,118.49,118.43,118.43,317
20140301|2014-02-11 02:00,11,118.43,118.48,118.41,118.48,1767
20140301|2014-02-11 02:30,11,118.47,118.51,118.4,118.44,3147
20140301|2014-02-11 03:00,11,118.44,118.45,118.41,118.43,1444
20140301|2014-02-11 03:30,11,118.42,118.43,118.33,118.36,2200
20140301|2014-02-11 04:00,11,118.37,118.42,118.33,118.42,2641
20140301|2014-02-11 04:30,11,118.42,118.47,118.4,118.43,1965
20140301|2014-02-11 05:00,11,118.42,118.48,118.41,118.47,677
20140301|2014-02-11 05:30,11,118.46,118.55,118.45,118.51,3995
20140301|2014-02-11 06:00,11,118.52,118.57,118.51,118.51,1475
20140301|2014-02-11 06:30,11,118.51,118.54,118.5,118.53,723
20140301|2014-02-11 07:00,11,118.54,118.57,118.51,118.53,1448
20140301|2014-02-11 07:30,11,118.52,118.53,118.45,118.5,3007
20140301|2014-02-11 08:00,11,118.5,118.52,118.46,118.49,1420
20140301|2014-02-11 08:30,11,118.48,118.49,118.42,118.43,1268
20140301|2014-02-11 09:00,11,118.42,118.46,118.4,118.43,1060
20140301|2014-02-11 09:30,11,118.44,118.44,118.38,118.4,1514
20140301|2014-02-11 10:00,11,118.4,118.51,118.35,118.5,1971
20140301|2014-02-11 10:30,11,118.5,118.54,118.49,118.51,1057
20140301|2014-02-11 11:00,11,118.51,118.52,118.49,118.49,199
20140301|2014-02-11 11:30,11,118.48,118.53,118.48,118.52,213
20140301|2014-02-12 01:00,12,118.45,118.55,118.45,118.55,224
20140301|2014-02-12 01:30,12,118.56,118.56,118.49,118.5,589
20140301|2014-02-12 02:00,12,118.5,118.54,118.49,118.52,1578
20140301|2014-02-12 02:30,12,118.52,118.55,118.48,118.51,1271
20140301|2014-02-12 03:00,12,118.52,118.54,118.49,118.53,1514
20140301|2014-02-12 03:30,12,118.54,118.66,118.51,118.63,4773
20140301|2014-02-12 04:00,12,118.64,118.73,118.62,118.62,4606
20140301|2014-02-12 04:30,12,118.63,118.66,118.56,118.57,2402
20140301|2014-02-12 05:00,12,118.56,118.63,118.5,118.56,2821
20140301|2014-02-12 05:30,12,118.56,118.6,118.53,118.57,1155
20140301|2014-02-12 06:00,12,118.57,118.6,118.55,118.57,1014
20140301|2014-02-12 06:30,12,118.58,118.6,118.52,118.55,1269
20140301|2014-02-12 07:00,12,118.55,118.55,118.46,118.47,1769
20140301|2014-02-12 07:30,12,118.47,118.5,118.42,118.42,2463
20140301|2014-02-12 08:00,12,118.42,118.5,118.37,118.38,2743
20140301|2014-02-12 08:30,12,118.38,118.42,118.27,118.39,4406
20140301|2014-02-12 09:00,12,118.39,118.39,118.12,118.18,3451
20140301|2014-02-12 09:30,12,118.18,118.22,118.11,118.2,3359
20140301|2014-02-12 10:00,12,118.19,118.2,118.05,118.14,2795
20140301|2014-02-12 10:30,12,118.14,118.16,118.08,118.15,577
20140301|2014-02-12 11:00,12,118.16,118.16,118.11,118.11,416
20140301|2014-02-12 11:30,12,118.11,118.13,117.92,118,450
20140301|2014-02-13 01:00,13,117.83,118.06,117.83,118.04,1153
20140301|2014-02-13 01:30,13,118.04,118.06,117.93,117.96,1095
20140301|2014-02-13 02:00,13,117.95,118.11,117.95,118,4234
20140301|2014-02-13 02:30,13,118,118.03,117.9,117.96,4302
20140301|2014-02-13 03:00,13,117.97,117.98,117.87,117.89,5009
20140301|2014-02-13 03:30,13,117.89,117.98,117.89,117.96,8469
20140301|2014-02-13 04:00,13,117.97,118.14,117.9,117.94,10146
20140301|2014-02-13 04:30,13,117.93,117.96,117.71,117.76,5099
20140301|2014-02-13 05:00,13,117.76,117.89,117.74,117.88,4708
20140301|2014-02-13 05:30,13,117.89,117.9,117.81,117.84,1361
20140301|2014-02-13 06:00,13,117.84,117.94,117.8,117.91,2748
20140301|2014-02-13 06:30,13,117.9,118.01,117.9,117.96,2196
20140301|2014-02-13 07:00,13,117.96,118,117.92,117.95,2230
20140301|2014-02-13 07:30,13,117.95,117.98,117.91,117.93,1815
20140301|2014-02-13 08:00,13,117.95,118.06,117.92,117.92,2681
20140301|2014-02-13 08:30,13,117.92,118.14,117.8,118.06,6925
20140301|2014-02-13 09:00,13,118.06,118.25,118.05,118.24,5788
20140301|2014-02-13 09:30,13,118.23,118.3,118.12,118.28,5258
20140301|2014-02-13 10:00,13,118.28,118.39,118.26,118.37,3511
20140301|2014-02-13 10:30,13,118.36,118.46,118.33,118.35,1137
20140301|2014-02-13 11:00,13,118.34,118.39,118.26,118.27,1266
20140301|2014-02-13 11:30,13,118.28,118.3,118.25,118.27,664
20140301|2014-02-13 12:00,13,118.26,118.26,118.26,118.26,2
20140301|2014-02-14 01:00,14,118.32,118.43,118.31,118.33,409
20140301|2014-02-14 01:30,14,118.34,118.36,118.29,118.31,356
20140301|2014-02-14 02:00,14,118.3,118.32,118.14,118.29,2476
20140301|2014-02-14 02:30,14,118.29,118.3,118.25,118.27,1343
20140301|2014-02-14 03:00,14,118.27,118.34,118.25,118.33,1714
20140301|2014-02-14 03:30,14,118.33,118.49,118.3,118.48,3803
20140301|2014-02-14 04:00,14,118.47,118.47,118.4,118.45,1962
20140301|2014-02-14 04:30,14,118.45,118.45,118.34,118.36,1886
20140301|2014-02-14 05:00,14,118.36,118.46,118.36,118.45,2307
20140301|2014-02-14 05:30,14,118.45,118.5,118.39,118.44,2236
20140301|2014-02-14 06:00,14,118.45,118.48,118.43,118.44,1201
20140301|2014-02-14 06:30,14,118.44,118.45,118.37,118.39,1469
20140301|2014-02-14 07:00,14,118.4,118.5,118.4,118.49,1203
20140301|2014-02-14 07:30,14,118.5,118.57,118.47,118.56,4071
20140301|2014-02-14 08:00,14,118.55,118.67,118.52,118.59,4098
20140301|2014-02-14 08:30,14,118.6,118.61,118.53,118.56,1788
20140301|2014-02-14 09:00,14,118.56,118.56,118.5,118.53,1977
20140301|2014-02-14 09:30,14,118.53,118.55,118.5,118.55,1707
20140301|2014-02-14 10:00,14,118.54,118.57,118.52,118.55,1269
20140301|2014-02-14 10:30,14,118.54,118.54,118.48,118.49,1113
20140301|2014-02-14 11:00,14,118.49,118.54,118.47,118.53,185
20140301|2014-02-14 11:30,14,118.53,118.64,118.53,118.64,256
20140301|2014-02-14 12:00,14,118.65,118.65,118.65,118.65,1
20140301|2014-02-17 01:00,17,118.66,118.95,118.66,118.9,1688
20140301|2014-02-17 01:30,17,118.92,118.92,118.83,118.87,809
20140301|2014-02-17 02:00,17,118.87,118.87,118.68,118.69,2805
20140301|2014-02-17 02:30,17,118.69,118.84,118.69,118.77,1990
20140301|2014-02-17 03:00,17,118.76,118.83,118.74,118.83,1633
20140301|2014-02-17 03:30,17,118.84,118.94,118.83,118.93,2443
20140301|2014-02-17 04:00,17,118.93,119.12,118.91,119.08,5578
20140301|2014-02-17 04:30,17,119.09,119.1,119.02,119.07,3058
20140301|2014-02-17 05:00,17,119.07,119.14,119.07,119.11,2994
20140301|2014-02-17 05:30,17,119.11,119.24,119.11,119.17,3213
20140301|2014-02-17 06:00,17,119.17,119.18,119.07,119.08,2367
20140301|2014-02-17 06:30,17,119.08,119.08,119,119.06,2194
20140301|2014-02-17 07:00,17,119.06,119.17,119.06,119.12,1373
20140301|2014-02-17 07:30,17,119.13,119.18,119.09,119.12,1330
20140301|2014-02-17 08:00,17,119.12,119.12,119.04,119.07,1829
20140301|2014-02-17 08:30,17,119.07,119.11,119.02,119.11,1066
20140301|2014-02-17 09:00,17,119.12,119.13,119.07,119.11,1423
20140301|2014-02-17 09:30,17,119.11,119.14,119.09,119.12,834
20140301|2014-02-17 10:00,17,119.11,119.12,119.03,119.08,2534
20140301|2014-02-17 10:30,17,119.08,119.16,119.08,119.12,1128
20140301|2014-02-17 11:00,17,119.13,119.18,119.13,119.18,69
20140301|2014-02-17 11:30,17,119.18,119.18,119.12,119.15,67
20140301|2014-02-18 01:00,18,119.21,119.21,119.15,119.18,214
20140301|2014-02-18 01:30,18,119.18,119.19,118.98,119,1370
20140301|2014-02-18 02:00,18,118.99,119.15,118.97,119.13,4953
20140301|2014-02-18 02:30,18,119.14,119.27,119.11,119.25,2662
20140301|2014-02-18 03:00,18,119.24,119.27,119.18,119.22,2636
20140301|2014-02-18 03:30,18,119.22,119.24,119.21,119.21,1100
20140301|2014-02-18 04:00,18,119.22,119.22,119.15,119.18,1887
20140301|2014-02-18 04:30,18,119.18,119.29,119.17,119.25,1550
20140301|2014-02-18 05:00,18,119.26,119.38,119.25,119.37,2270
20140301|2014-02-18 05:30,18,119.37,119.41,119.31,119.36,2171
20140301|2014-02-18 06:00,18,119.36,119.43,119.27,119.38,2732
20140301|2014-02-18 06:30,18,119.39,119.43,119.37,119.39,1306
20140301|2014-02-18 07:00,18,119.4,119.46,119.38,119.41,1686
20140301|2014-02-18 07:30,18,119.42,119.45,119.28,119.32,3251
20140301|2014-02-18 08:00,18,119.32,119.4,119.28,119.39,3439
20140301|2014-02-18 08:30,18,119.39,119.4,119.35,119.37,1254
20140301|2014-02-18 09:00,18,119.37,119.45,119.28,119.44,2359
20140301|2014-02-18 09:30,18,119.44,119.52,119.43,119.51,2498
20140301|2014-02-18 10:00,18,119.51,119.55,119.47,119.48,1338
20140301|2014-02-18 10:30,18,119.49,119.57,119.49,119.55,993
20140301|2014-02-18 11:00,18,119.55,119.88,119.55,119.74,860
20140301|2014-02-18 11:30,18,119.75,119.8,119.75,119.76,540
20140301|2014-02-19 01:00,19,119.79,119.8,119.68,119.73,345
20140301|2014-02-19 01:30,19,119.74,119.74,119.6,119.62,1203
20140301|2014-02-19 02:00,19,119.63,119.63,119.4,119.45,3840
20140301|2014-02-19 02:30,19,119.46,119.56,119.44,119.45,3221
20140301|2014-02-19 03:00,19,119.44,119.45,119.27,119.36,3947
20140301|2014-02-19 03:30,19,119.36,119.52,119.35,119.52,3748
20140301|2014-02-19 04:00,19,119.52,119.57,119.47,119.56,1574
20140301|2014-02-19 04:30,19,119.56,119.63,119.54,119.54,2943
20140301|2014-02-19 05:00,19,119.53,119.55,119.44,119.46,2334
20140301|2014-02-19 05:30,19,119.46,119.5,119.42,119.45,1362
20140301|2014-02-19 06:00,19,119.44,119.47,119.43,119.47,582
20140301|2014-02-19 06:30,19,119.47,119.47,119.44,119.44,173
20140301|2014-02-19 07:00,19,119.44,119.51,119.41,119.49,1378
20140301|2014-02-19 07:30,19,119.5,119.5,119.42,119.46,1230
20140301|2014-02-19 08:00,19,119.46,119.48,119.3,119.3,1945
20140301|2014-02-19 08:30,19,119.3,119.34,119.21,119.26,3327
20140301|2014-02-19 09:00,19,119.25,119.33,119.22,119.33,1931
20140301|2014-02-19 09:30,19,119.33,119.36,119.32,119.35,2016
20140301|2014-02-19 10:00,19,119.34,119.38,119.3,119.37,2302
20140301|2014-02-19 10:30,19,119.36,119.37,119.29,119.3,501
20140301|2014-02-19 11:00,19,119.31,119.35,119.29,119.35,132
20140301|2014-02-19 11:30,19,119.34,119.35,119.32,119.32,117
20140301|2014-02-20 01:00,20,119.3,119.32,119.16,119.32,470
20140301|2014-02-20 01:30,20,119.3,119.32,119.17,119.18,1277
20140301|2014-02-20 02:00,20,119.17,119.36,119.17,119.34,3336
20140301|2014-02-20 02:30,20,119.35,119.39,119.19,119.26,3390
20140301|2014-02-20 03:00,20,119.25,119.3,119.17,119.17,3010
20140301|2014-02-20 03:30,20,119.18,119.2,119.06,119.08,5023
20140301|2014-02-20 04:00,20,119.08,119.2,119.05,119.06,4445
20140301|2014-02-20 04:30,20,119.05,119.05,118.94,118.96,3802
20140301|2014-02-20 05:00,20,118.96,119.1,118.91,119.03,3439
20140301|2014-02-20 05:30,20,119.03,119.13,118.99,119.13,1904
20140301|2014-02-20 06:00,20,119.12,119.13,119.05,119.05,1151
20140301|2014-02-20 06:30,20,119.04,119.06,118.98,119.05,1892
20140301|2014-02-20 07:00,20,119.04,119.13,118.86,118.94,3661
20140301|2014-02-20 07:30,20,118.92,118.97,118.84,118.92,2707
20140301|2014-02-20 08:00,20,118.91,119.02,118.88,118.93,2247
20140301|2014-02-20 08:30,20,118.94,119.02,118.92,118.95,1878
20140301|2014-02-20 09:00,20,118.95,118.99,118.9,118.92,1063
20140301|2014-02-20 09:30,20,118.92,118.96,118.87,118.87,2311
20140301|2014-02-20 10:00,20,118.87,118.88,118.77,118.79,2395
20140301|2014-02-20 10:30,20,118.79,118.87,118.79,118.85,1152
20140301|2014-02-20 11:00,20,118.84,118.92,118.84,118.92,589
20140301|2014-02-20 11:30,20,118.9,118.97,118.89,118.97,447
20140301|2014-02-20 12:00,20,118.98,118.98,118.98,118.98,3
20140301|2014-02-21 01:00,21,118.9,118.99,118.9,118.97,193
20140301|2014-02-21 01:30,21,118.97,119.09,118.96,119.05,659
20140301|2014-02-21 02:00,21,119.06,119.13,119.04,119.06,1991
20140301|2014-02-21 02:30,21,119.06,119.09,119.02,119.05,2397
20140301|2014-02-21 03:00,21,119.05,119.12,119.04,119.11,1405
20140301|2014-02-21 03:30,21,119.11,119.23,119.11,119.21,3097
20140301|2014-02-21 04:00,21,119.22,119.26,119.18,119.22,1415
20140301|2014-02-21 04:30,21,119.22,119.29,119.22,119.28,619
20140301|2014-02-21 05:00,21,119.27,119.28,119.16,119.23,2335
20140301|2014-02-21 05:30,21,119.23,119.28,119.22,119.24,1020
20140301|2014-02-21 06:00,21,119.24,119.28,119.23,119.23,634
20140301|2014-02-21 06:30,21,119.23,119.26,119.07,119.11,3095
20140301|2014-02-21 07:00,21,119.11,119.13,119.05,119.13,1424
20140301|2014-02-21 07:30,21,119.13,119.18,119.12,119.15,1333
20140301|2014-02-21 08:00,21,119.16,119.2,119.12,119.19,1449
20140301|2014-02-21 08:30,21,119.18,119.22,119.17,119.21,733
20140301|2014-02-21 09:00,21,119.22,119.28,119.19,119.25,1205
20140301|2014-02-21 09:30,21,119.25,119.31,119.23,119.23,975
20140301|2014-02-21 10:00,21,119.22,119.28,119.22,119.26,1012
20140301|2014-02-21 10:30,21,119.25,119.29,119.24,119.29,453
20140301|2014-02-21 11:00,21,119.28,119.35,119.26,119.35,314
20140301|2014-02-21 11:30,21,119.35,119.35,119.28,119.33,254
20140301|2014-02-21 12:00,21,119.31,119.31,119.31,119.31,5
20140301|2014-02-24 01:00,24,119.4,119.59,119.4,119.56,1316
20140301|2014-02-24 01:30,24,119.56,119.56,119.42,119.48,735
20140301|2014-02-24 02:00,24,119.47,119.54,119.35,119.39,2104
20140301|2014-02-24 02:30,24,119.38,119.39,119.3,119.34,1235
20140301|2014-02-24 03:00,24,119.34,119.35,119.21,119.25,2541
20140301|2014-02-24 03:30,24,119.24,119.27,119.22,119.24,2230
20140301|2014-02-24 04:00,24,119.24,119.24,119.09,119.11,2826
20140301|2014-02-24 04:30,24,119.11,119.16,119.06,119.08,2720
20140301|2014-02-24 05:00,24,119.09,119.18,119.07,119.15,1923
20140301|2014-02-24 05:30,24,119.15,119.18,119.13,119.17,1133
20140301|2014-02-24 06:00,24,119.17,119.19,119.03,119.07,1904
20140301|2014-02-24 06:30,24,119.07,119.11,119.06,119.09,796
20140301|2014-02-24 07:00,24,119.08,119.08,119.01,119.07,906
20140301|2014-02-24 07:30,24,119.07,119.15,119.07,119.13,1215
20140301|2014-02-24 08:00,24,119.14,119.21,119.11,119.12,1214
20140301|2014-02-24 08:30,24,119.11,119.19,119.1,119.17,899
20140301|2014-02-24 09:00,24,119.18,119.2,119.11,119.14,1573
20140301|2014-02-24 09:30,24,119.15,119.16,119.13,119.14,787
20140301|2014-02-24 10:00,24,119.16,119.17,119.11,119.13,723
20140301|2014-02-24 10:30,24,119.13,119.14,119.1,119.1,273
20140301|2014-02-24 11:00,24,119.1,119.1,119.07,119.07,119
20140301|2014-02-24 11:30,24,119.08,119.08,119.02,119.02,256
20140301|2014-02-25 01:00,25,119.17,119.17,118.95,118.97,526
20140301|2014-02-25 01:30,25,118.97,119.03,118.9,118.93,691
20140301|2014-02-25 02:00,25,118.94,119.11,118.94,119.08,1900
20140301|2014-02-25 02:30,25,119.08,119.13,119.07,119.11,1230
20140301|2014-02-25 03:00,25,119.11,119.11,119.01,119.02,1423
20140301|2014-02-25 03:30,25,119.03,119.1,119.02,119.08,1593
20140301|2014-02-25 04:00,25,119.07,119.23,119.07,119.2,3162
20140301|2014-02-25 04:30,25,119.19,119.23,119.16,119.16,2247
20140301|2014-02-25 05:00,25,119.16,119.24,119.15,119.2,1753
20140301|2014-02-25 05:30,25,119.2,119.23,119.17,119.18,1270
20140301|2014-02-25 06:00,25,119.18,119.21,119.17,119.21,766
20140301|2014-02-25 06:30,25,119.21,119.23,119.16,119.19,1310
20140301|2014-02-25 07:00,25,119.2,119.28,119.19,119.24,1240
20140301|2014-02-25 07:30,25,119.23,119.26,119.21,119.26,1087
20140301|2014-02-25 08:00,25,119.27,119.35,119.26,119.28,2672
20140301|2014-02-25 08:30,25,119.29,119.34,119.25,119.34,1237
20140301|2014-02-25 09:00,25,119.33,119.35,119.26,119.27,2487
20140301|2014-02-25 09:30,25,119.27,119.35,119.25,119.33,965
20140301|2014-02-25 10:00,25,119.33,119.34,119.29,119.31,968
20140301|2014-02-25 10:30,25,119.32,119.33,119.3,119.33,357
20140301|2014-02-25 11:00,25,119.33,119.37,119.33,119.34,179
20140301|2014-02-25 11:30,25,119.34,119.37,119.34,119.36,75
20140301|2014-02-25 12:00,25,119.38,119.38,119.38,119.38,1
20140301|2014-02-26 01:00,26,119.39,119.39,119.29,119.32,131
20140301|2014-02-26 01:30,26,119.32,119.36,119.3,119.32,410
20140301|2014-02-26 02:00,26,119.32,119.49,119.3,119.45,1860
20140301|2014-02-26 02:30,26,119.45,119.5,119.41,119.47,2095
20140301|2014-02-26 03:00,26,119.47,119.47,119.42,119.46,1240
20140301|2014-02-26 03:30,26,119.45,119.48,119.44,119.44,2382
20140301|2014-02-26 04:00,26,119.45,119.45,119.39,119.43,1224
20140301|2014-02-26 04:30,26,119.42,119.43,119.31,119.33,2478
20140301|2014-02-26 05:00,26,119.33,119.41,119.32,119.37,1453
20140301|2014-02-26 05:30,26,119.37,119.42,119.37,119.42,1221
20140301|2014-02-26 06:00,26,119.42,119.48,119.41,119.48,1536
20140301|2014-02-26 06:30,26,119.48,119.57,119.48,119.52,2470
20140301|2014-02-26 07:00,26,119.53,119.55,119.46,119.47,1744
20140301|2014-02-26 07:30,26,119.47,119.48,119.44,119.47,1525
20140301|2014-02-26 08:00,26,119.47,119.58,119.47,119.57,3204
20140301|2014-02-26 08:30,26,119.57,119.62,119.55,119.59,4184
20140301|2014-02-26 09:00,26,119.59,119.6,119.56,119.58,1256
20140301|2014-02-26 09:30,26,119.58,119.64,119.56,119.62,1647
20140301|2014-02-26 10:00,26,119.63,119.74,119.62,119.71,2462
20140301|2014-02-26 10:30,26,119.71,119.73,119.63,119.66,1094
20140301|2014-02-26 11:00,26,119.67,119.68,119.64,119.64,101
20140301|2014-02-26 11:30,26,119.66,119.73,119.65,119.73,266
20140301|2014-02-27 01:00,27,119.63,119.84,119.63,119.8,1218
20140301|2014-02-27 01:30,27,119.81,119.83,119.74,119.8,913
20140301|2014-02-27 02:00,27,119.81,119.96,119.81,119.9,3823
20140301|2014-02-27 02:30,27,119.91,119.98,119.9,119.92,4374
20140301|2014-02-27 03:00,27,119.92,119.93,119.82,119.89,4674
20140301|2014-02-27 03:30,27,119.89,120.1,119.83,120.07,7913
20140301|2014-02-27 04:00,27,120.08,120.3,119.93,120.25,14302
20140301|2014-02-27 04:30,27,120.26,120.36,120.16,120.35,6785
20140301|2014-02-27 05:00,27,120.35,120.35,120.16,120.26,3696
20140301|2014-02-27 05:30,27,120.26,120.33,120.13,120.17,3433
20140301|2014-02-27 06:00,27,120.17,120.18,120.11,120.17,1461
20140301|2014-02-27 06:30,27,120.17,120.25,120.15,120.22,1037
20140301|2014-02-27 07:00,27,120.23,120.3,120.23,120.24,1471
20140301|2014-02-27 07:30,27,120.24,120.28,120.18,120.25,1688
20140301|2014-02-27 08:00,27,120.25,120.26,120.2,120.25,1394
20140301|2014-02-27 08:30,27,120.24,120.28,120.2,120.27,1614
20140301|2014-02-27 09:00,27,120.27,120.3,120.22,120.24,1430
20140301|2014-02-27 09:30,27,120.25,120.25,120.18,120.22,3166
20140301|2014-02-27 10:00,27,120.23,120.25,120.19,120.24,2241
20140301|2014-02-27 10:30,27,120.24,120.37,120.24,120.36,1665
20140301|2014-02-27 11:00,27,120.34,120.35,120.3,120.3,306
20140301|2014-02-27 11:30,27,120.29,120.36,120.28,120.32,145
20140301|2014-02-28 01:00,28,120.32,120.39,120.25,120.25,181
20140301|2014-02-28 01:30,28,120.26,120.29,120.23,120.27,456
20140301|2014-02-28 02:00,28,120.27,120.37,120.24,120.34,2208
20140301|2014-02-28 02:30,28,120.35,120.43,120.33,120.36,2527
20140301|2014-02-28 03:00,28,120.36,120.37,120.25,120.29,2545
20140301|2014-02-28 03:30,28,120.29,120.37,120.22,120.3,2926
20140301|2014-02-28 04:00,28,120.29,120.29,120.05,120.17,7268
20140301|2014-02-28 04:30,28,120.18,120.21,120.06,120.08,2708
20140301|2014-02-28 05:00,28,120.09,120.14,119.98,120.07,2802
20140301|2014-02-28 05:30,28,120.06,120.14,120.03,120.12,1790
20140301|2014-02-28 06:00,28,120.12,120.14,120.08,120.13,1273
20140301|2014-02-28 06:30,28,120.12,120.15,120.06,120.06,615
20140301|2014-02-28 07:00,28,120.05,120.06,120.01,120.05,1118
20140301|2014-02-28 07:30,28,120.04,120.06,119.91,120,2893
20140301|2014-02-28 08:00,28,120,120.06,119.92,120.01,2986
20140301|2014-02-28 08:30,28,120.01,120.01,119.9,119.98,2515
20140301|2014-02-28 09:00,28,119.98,120.1,119.98,120.1,2512
20140301|2014-02-28 09:30,28,120.09,120.14,120.06,120.14,2085
20140301|2014-02-28 10:00,28,120.13,120.18,120.07,120.07,3410
20140301|2014-02-28 10:30,28,120.07,120.15,120.07,120.1,430
20140301|2014-02-28 11:00,28,120.1,120.14,120.09,120.12,538
20140301|2014-02-28 11:30,28,120.13,120.14,120.08,120.11,122
20140301|2014-03-03 01:00,3,120.26,120.34,119.99,120.11,3551
20140301|2014-03-03 01:30,3,120.11,120.23,120.1,120.19,1797
20140301|2014-03-03 02:00,3,120.18,120.21,119.96,119.98,3447
20140301|2014-03-03 02:30,3,119.97,120.09,119.97,120.08,2773
20140301|2014-03-03 03:00,3,120.08,120.1,120.03,120.08,1543
20140301|2014-03-03 03:30,3,120.09,120.15,120.05,120.14,1345
20140301|2014-03-03 04:00,3,120.15,120.27,120.11,120.26,2316
20140301|2014-03-03 04:30,3,120.26,120.27,120.22,120.24,1219
20140301|2014-03-03 05:00,3,120.24,120.33,120.22,120.31,1501
20140301|2014-03-03 05:30,3,120.3,120.39,120.27,120.33,3117
20140301|2014-03-03 06:00,3,120.33,120.39,120.33,120.38,929
20140301|2014-03-03 06:30,3,120.37,120.37,120.28,120.29,992
20140301|2014-03-03 07:00,3,120.29,120.31,120.27,120.28,578
20140301|2014-03-03 07:30,3,120.27,120.35,120.25,120.3,1072
20140301|2014-03-03 08:00,3,120.3,120.33,120.27,120.33,703
20140301|2014-03-03 08:30,3,120.33,120.37,120.29,120.32,1992
20140301|2014-03-03 09:00,3,120.31,120.4,120.3,120.36,2433
20140301|2014-03-03 09:30,3,120.37,120.42,120.34,120.35,2188
20140301|2014-03-03 10:00,3,120.35,120.37,120.3,120.31,1879
20140301|2014-03-03 10:30,3,120.31,120.38,120.3,120.38,430
20140301|2014-03-03 11:00,3,120.36,120.41,120.34,120.34,455
20140301|2014-03-03 11:30,3,120.35,120.42,120.35,120.42,141
20140301|2014-03-04 01:00,4,120.36,120.38,120.23,120.3,947
20140301|2014-03-04 01:30,4,120.28,120.37,120.27,120.35,688
20140301|2014-03-04 02:00,4,120.35,120.53,120.34,120.52,2079
20140301|2014-03-04 02:30,4,120.52,120.58,120.43,120.45,3187
20140301|2014-03-04 03:00,4,120.46,120.54,120.45,120.5,3137
20140301|2014-03-04 03:30,4,120.5,120.51,120.39,120.44,3819
20140301|2014-03-04 04:00,4,120.44,120.51,120.4,120.46,2052
20140301|2014-03-04 04:30,4,120.46,120.54,120.43,120.44,3001
20140301|2014-03-04 05:00,4,120.43,120.49,120.42,120.47,2437
20140301|2014-03-04 05:30,4,120.47,120.54,120.47,120.53,2336
20140301|2014-03-04 06:00,4,120.54,120.55,120.45,120.49,2503
20140301|2014-03-04 06:30,4,120.48,120.49,120.44,120.48,1483
20140301|2014-03-04 07:00,4,120.48,120.51,120.44,120.51,946
20140301|2014-03-04 07:30,4,120.5,120.54,120.47,120.54,1173
20140301|2014-03-04 08:00,4,120.54,120.57,120.52,120.54,2269
20140301|2014-03-04 08:30,4,120.54,120.71,120.54,120.7,4007
20140301|2014-03-04 09:00,4,120.7,120.73,120.63,120.69,2077
20140301|2014-03-04 09:30,4,120.7,120.71,120.64,120.64,2653
20140301|2014-03-04 10:00,4,120.65,120.67,120.62,120.63,1948
20140301|2014-03-04 10:30,4,120.63,120.66,120.54,120.57,1577
20140301|2014-03-04 11:00,4,120.59,120.59,120.55,120.58,306
20140301|2014-03-04 11:30,4,120.58,120.61,120.53,120.53,259
20140301|2014-03-05 01:00,5,120.46,120.7,120.46,120.68,593
20140301|2014-03-05 01:30,5,120.67,120.71,120.61,120.7,359
20140301|2014-03-05 02:00,5,120.69,120.89,120.69,120.88,1823
20140301|2014-03-05 02:30,5,120.87,120.96,120.82,120.86,1889
20140301|2014-03-05 03:00,5,120.86,121.05,120.85,121.01,1546
20140301|2014-03-05 03:30,5,121,121.02,120.86,120.88,1453
20140301|2014-03-05 04:00,5,120.88,120.94,120.83,120.93,963
20140301|2014-03-05 04:30,5,120.94,120.98,120.88,120.88,981
20140301|2014-03-05 05:00,5,120.89,120.94,120.89,120.93,478
20140301|2014-03-05 05:30,5,120.95,120.98,120.87,120.88,644
20140301|2014-03-05 06:00,5,120.89,120.91,120.85,120.87,501
20140301|2014-03-05 06:30,5,120.91,121.03,120.83,120.94,1945
20140301|2014-03-05 07:00,5,120.95,120.95,120.8,120.8,284
20140301|2014-03-05 07:30,5,120.81,120.88,120.81,120.86,291
20140301|2014-03-05 08:00,5,120.87,121,120.87,121,559
20140301|2014-03-05 08:30,5,121,121.02,120.95,121.01,166
20140301|2014-03-05 09:00,5,121.02,121.14,120.99,121.14,231
20140301|2014-03-05 09:30,5,121.1,121.15,121.06,121.06,590
20140301|2014-03-05 10:00,5,121.06,121.1,121.05,121.07,366
20140301|2014-03-05 10:30,5,121.05,121.15,121.02,121.02,920
20140301|2014-03-05 11:00,5,121.04,121.15,121.04,121.13,154
20140301|2014-03-05 11:30,5,121.12,121.15,121.11,121.14,27
20140301|2014-03-06 01:00,6,120.91,121.06,120.91,120.97,42
20140301|2014-03-06 01:30,6,120.95,120.99,120.95,120.99,64
20140301|2014-03-06 02:00,6,121.07,121.15,121.05,121.11,113
20140301|2014-03-06 02:30,6,121.06,121.06,120.91,120.94,103
20140301|2014-03-06 03:00,6,120.94,120.94,120.8,120.8,167
20140301|2014-03-06 03:30,6,120.85,121.02,120.85,121.01,12
20140301|2014-03-06 04:00,6,120.96,120.96,120.9,120.9,23
20140301|2014-03-06 04:30,6,120.94,121,120.92,120.96,178
20140301|2014-03-06 05:00,6,120.94,120.97,120.89,120.89,100
20140601|2014-02-10 08:30,10,117.47,117.47,117.47,117.47,10
20140601|2014-02-10 09:00,10,117.5,117.5,117.5,117.5,10
20140601|2014-02-11 07:30,11,117.61,117.61,117.61,117.61,2
20140601|2014-02-11 08:30,11,117.52,117.52,117.52,117.52,2
20140601|2014-02-13 01:30,13,117,117,117,117,1
20140601|2014-02-13 07:00,13,117,117,117,117,1
20140601|2014-02-13 08:30,13,117.1,117.1,117.1,117.1,1
20140601|2014-02-13 11:00,13,117.4,117.4,117.38,117.38,24
20140601|2014-02-17 04:00,17,118.1,118.1,118.1,118.1,1
20140601|2014-02-17 04:30,17,118.23,118.23,118.23,118.23,1
20140601|2014-02-17 05:00,17,118.33,118.33,118.32,118.32,81
20140601|2014-02-17 05:30,17,118.41,118.41,118.37,118.37,10
20140601|2014-02-17 07:00,17,118.28,118.28,118.28,118.28,25
20140601|2014-02-18 06:30,18,118.65,118.65,118.65,118.65,2
20140601|2014-02-18 07:00,18,118.69,118.69,118.66,118.66,10
20140601|2014-02-18 10:30,18,118.87,118.87,118.87,118.87,4
20140601|2014-02-19 02:00,19,118.8,118.8,118.73,118.73,2
20140601|2014-02-19 03:00,19,118.58,118.58,118.58,118.58,1
20140601|2014-02-19 04:00,19,118.8,118.8,118.8,118.8,2
20140601|2014-02-19 08:30,19,118.58,118.58,118.58,118.58,2
20140601|2014-02-20 04:30,20,118.36,118.36,118.36,118.36,1
20140601|2014-02-20 08:30,20,118.22,118.22,118.22,118.22,1
20140601|2014-02-20 10:30,20,118.11,118.11,118.11,118.11,10
20140601|2014-02-20 11:00,20,118.17,118.17,118.17,118.17,18
20140601|2014-02-21 04:00,21,118.5,118.5,118.5,118.5,2
20140601|2014-02-24 01:00,24,118.88,118.88,118.88,118.88,1
20140601|2014-02-24 05:00,24,118.44,118.51,118.44,118.51,2
20140601|2014-02-24 10:00,24,118.48,118.48,118.46,118.46,7
20140601|2014-02-24 11:30,24,118.4,118.41,118.4,118.41,3
20140601|2014-02-25 02:00,25,118.28,118.29,118.28,118.29,2
20140601|2014-02-25 04:30,25,118.57,118.57,118.57,118.57,1
20140601|2014-02-25 05:00,25,118.53,118.53,118.53,118.53,2
20140601|2014-02-25 06:30,25,118.53,118.53,118.53,118.53,1
20140601|2014-02-25 08:00,25,118.64,118.7,118.62,118.68,99
20140601|2014-02-25 08:30,25,118.68,118.7,118.64,118.7,100
20140601|2014-02-25 09:00,25,118.73,118.75,118.66,118.66,106
20140601|2014-02-25 09:30,25,118.66,118.66,118.66,118.66,1
20140601|2014-02-25 10:00,25,118.72,118.72,118.72,118.72,10
20140601|2014-02-26 02:00,26,118.79,118.87,118.79,118.87,34
20140601|2014-02-26 02:30,26,118.87,118.89,118.87,118.89,4
20140601|2014-02-26 03:00,26,118.85,118.85,118.85,118.85,13
20140601|2014-02-26 03:30,26,118.86,118.86,118.86,118.86,15
20140601|2014-02-26 04:00,26,118.8,118.8,118.8,118.8,130
20140601|2014-02-26 04:30,26,118.81,118.81,118.8,118.8,41
20140601|2014-02-26 05:30,26,118.78,118.78,118.78,118.78,2
20140601|2014-02-26 06:00,26,118.87,118.87,118.87,118.87,1
20140601|2014-02-26 06:30,26,118.9,118.97,118.9,118.91,60
20140601|2014-02-26 07:00,26,118.92,118.93,118.85,118.86,78
20140601|2014-02-26 07:30,26,118.85,118.88,118.83,118.87,116
20140601|2014-02-26 08:00,26,118.93,118.98,118.93,118.98,7
20140601|2014-02-26 08:30,26,119,119.03,118.96,119.03,50
20140601|2014-02-26 09:00,26,118.97,119.01,118.97,118.98,37
20140601|2014-02-26 09:30,26,119,119.02,119,119.02,76
20140601|2014-02-26 10:00,26,119.05,119.13,119.05,119.11,58
20140601|2014-02-26 10:30,26,119.13,119.14,119.13,119.14,3
20140601|2014-02-26 11:30,26,119.14,119.14,119.14,119.14,1
20140601|2014-02-27 01:00,27,119.08,119.23,119.08,119.23,14
20140601|2014-02-27 01:30,27,119.25,119.25,119.22,119.24,4
20140601|2014-02-27 02:00,27,119.27,119.38,119.27,119.32,10
20140601|2014-02-27 02:30,27,119.37,119.43,119.37,119.41,7
20140601|2014-02-27 03:00,27,119.4,119.4,119.3,119.39,15
20140601|2014-02-27 03:30,27,119.37,119.57,119.37,119.57,177
20140601|2014-02-27 04:00,27,119.5,119.76,119.43,119.75,49
20140601|2014-02-27 04:30,27,119.72,119.77,119.67,119.77,103
20140601|2014-02-27 05:00,27,119.76,119.76,119.73,119.73,6
20140601|2014-02-27 05:30,27,119.76,119.78,119.76,119.78,3
20140601|2014-02-27 06:00,27,119.67,119.67,119.64,119.64,2
20140601|2014-02-27 06:30,27,119.66,119.73,119.65,119.72,98
20140601|2014-02-27 07:30,27,119.7,119.71,119.67,119.71,51
20140601|2014-02-27 08:00,27,119.72,119.72,119.72,119.72,6
20140601|2014-02-27 08:30,27,119.73,119.73,119.72,119.72,2
20140601|2014-02-27 09:00,27,119.76,119.77,119.72,119.72,18
20140601|2014-02-27 09:30,27,119.72,119.74,119.7,119.74,60
20140601|2014-02-27 10:00,27,119.7,119.72,119.7,119.72,52
20140601|2014-02-27 10:30,27,119.75,119.83,119.75,119.83,13
20140601|2014-02-27 11:30,27,119.8,119.85,119.8,119.85,2
20140601|2014-02-28 01:30,28,119.73,119.75,119.73,119.75,8
20140601|2014-02-28 02:00,28,119.8,119.86,119.75,119.86,21
20140601|2014-02-28 02:30,28,119.84,119.91,119.82,119.88,111
20140601|2014-02-28 03:00,28,119.87,119.87,119.77,119.8,22
20140601|2014-02-28 03:30,28,119.81,119.88,119.75,119.88,190
20140601|2014-02-28 04:00,28,119.6,119.68,119.57,119.68,632
20140601|2014-02-28 04:30,28,119.7,119.7,119.66,119.66,54
20140601|2014-02-28 05:00,28,119.62,119.62,119.49,119.56,100
20140601|2014-02-28 05:30,28,119.56,119.65,119.53,119.64,403
20140601|2014-02-28 06:00,28,119.61,119.65,119.6,119.65,309
20140601|2014-02-28 06:30,28,119.65,119.65,119.65,119.65,20
20140601|2014-02-28 07:00,28,119.53,119.57,119.53,119.56,27
20140601|2014-02-28 07:30,28,119.55,119.55,119.45,119.45,33
20140601|2014-02-28 08:00,28,119.45,119.53,119.45,119.53,199
20140601|2014-02-28 08:30,28,119.53,119.53,119.42,119.49,254
20140601|2014-02-28 09:00,28,119.5,119.6,119.5,119.6,132
20140601|2014-02-28 09:30,28,119.6,119.67,119.59,119.67,362
20140601|2014-02-28 10:00,28,119.66,119.7,119.6,119.64,164
20140601|2014-02-28 10:30,28,119.63,119.63,119.63,119.63,1
20140601|2014-02-28 11:00,28,119.62,119.64,119.62,119.64,21
20140601|2014-02-28 11:30,28,119.62,119.62,119.62,119.62,2
20140601|2014-03-03 01:00,3,119.7,119.72,119.54,119.64,83
20140601|2014-03-03 01:30,3,119.62,119.69,119.61,119.69,23
20140601|2014-03-03 02:00,3,119.7,119.7,119.48,119.49,93
20140601|2014-03-03 02:30,3,119.51,119.64,119.51,119.64,75
20140601|2014-03-03 03:00,3,119.63,119.63,119.57,119.61,125
20140601|2014-03-03 03:30,3,119.62,119.69,119.62,119.69,334
20140601|2014-03-03 04:00,3,119.69,119.8,119.67,119.8,220
20140601|2014-03-03 04:30,3,119.8,119.8,119.77,119.8,143
20140601|2014-03-03 05:00,3,119.77,119.87,119.76,119.84,335
20140601|2014-03-03 05:30,3,119.83,119.92,119.81,119.85,416
20140601|2014-03-03 06:00,3,119.85,119.91,119.85,119.9,94
20140601|2014-03-03 06:30,3,119.9,119.9,119.82,119.82,113
20140601|2014-03-03 07:00,3,119.83,119.85,119.8,119.8,95
20140601|2014-03-03 07:30,3,119.8,119.87,119.78,119.83,94
20140601|2014-03-03 08:00,3,119.82,119.86,119.79,119.86,43
20140601|2014-03-03 08:30,3,119.85,119.89,119.82,119.88,216
20140601|2014-03-03 09:00,3,119.87,119.93,119.87,119.9,320
20140601|2014-03-03 09:30,3,119.9,119.95,119.88,119.88,385
20140601|2014-03-03 10:00,3,119.88,119.89,119.84,119.85,99
20140601|2014-03-03 10:30,3,119.85,119.91,119.84,119.9,104
20140601|2014-03-03 11:00,3,119.9,119.95,119.9,119.9,220
20140601|2014-03-03 11:30,3,119.9,119.97,119.9,119.97,17
20140601|2014-03-04 01:00,4,119.96,119.96,119.82,119.86,71
20140601|2014-03-04 01:30,4,119.85,119.93,119.85,119.91,206
20140601|2014-03-04 02:00,4,119.92,120.1,119.91,120.1,413
20140601|2014-03-04 02:30,4,120.08,120.13,119.99,120.01,729
20140601|2014-03-04 03:00,4,120.01,120.11,120.01,120.08,806
20140601|2014-03-04 03:30,4,120.09,120.09,119.98,120.03,558
20140601|2014-03-04 04:00,4,120.03,120.11,120.01,120.08,354
20140601|2014-03-04 04:30,4,120.09,120.19,120.08,120.1,585
20140601|2014-03-04 05:00,4,120.11,120.16,120.08,120.14,549
20140601|2014-03-04 05:30,4,120.14,120.23,120.13,120.23,486
20140601|2014-03-04 06:00,4,120.23,120.23,120.13,120.19,818
20140601|2014-03-04 06:30,4,120.18,120.21,120.14,120.2,304
20140601|2014-03-04 07:00,4,120.2,120.23,120.15,120.22,292
20140601|2014-03-04 07:30,4,120.22,120.26,120.18,120.26,363
20140601|2014-03-04 08:00,4,120.26,120.3,120.24,120.26,927
20140601|2014-03-04 08:30,4,120.26,120.44,120.26,120.44,1138
20140601|2014-03-04 09:00,4,120.43,120.48,120.37,120.44,712
20140601|2014-03-04 09:30,4,120.45,120.46,120.38,120.42,821
20140601|2014-03-04 10:00,4,120.43,120.43,120.38,120.4,777
20140601|2014-03-04 10:30,4,120.41,120.42,120.31,120.35,302
20140601|2014-03-04 11:00,4,120.35,120.38,120.35,120.38,151
20140601|2014-03-04 11:30,4,120.37,120.41,120.35,120.37,49
20140601|2014-03-04 12:00,4,120.48,120.48,120.48,120.48,2
20140601|2014-03-05 01:00,5,120.32,120.48,120.32,120.43,522
20140601|2014-03-05 01:30,5,120.44,120.46,120.34,120.44,532
20140601|2014-03-05 02:00,5,120.43,120.63,120.41,120.61,1986
20140601|2014-03-05 02:30,5,120.6,120.7,120.53,120.57,3683
20140601|2014-03-05 03:00,5,120.58,120.76,120.58,120.72,4259
20140601|2014-03-05 03:30,5,120.72,120.74,120.59,120.63,3297
20140601|2014-03-05 04:00,5,120.63,120.7,120.58,120.69,2667
20140601|2014-03-05 04:30,5,120.69,120.75,120.66,120.66,2214
20140601|2014-03-05 05:00,5,120.66,120.72,120.66,120.72,1127
20140601|2014-03-05 05:30,5,120.73,120.75,120.63,120.63,3080
20140601|2014-03-05 06:00,5,120.64,120.68,120.6,120.63,1841
20140601|2014-03-05 06:30,5,120.64,120.75,120.56,120.65,3975
20140601|2014-03-05 07:00,5,120.65,120.67,120.52,120.53,2039
20140601|2014-03-05 07:30,5,120.54,120.61,120.53,120.61,1611
20140601|2014-03-05 08:00,5,120.62,120.75,120.62,120.73,2322
20140601|2014-03-05 08:30,5,120.73,120.75,120.68,120.73,1431
20140601|2014-03-05 09:00,5,120.75,120.86,120.73,120.83,2986
20140601|2014-03-05 09:30,5,120.83,120.89,120.79,120.8,2717
20140601|2014-03-05 10:00,5,120.8,120.84,120.78,120.78,1894
20140601|2014-03-05 10:30,5,120.78,120.84,120.76,120.76,1032
20140601|2014-03-05 11:00,5,120.77,120.86,120.77,120.86,445
20140601|2014-03-05 11:30,5,120.84,120.88,120.83,120.88,158
20140601|2014-03-05 12:00,5,120.89,120.89,120.89,120.89,1
20140601|2014-03-06 01:00,6,120.73,120.79,120.67,120.67,470
20140601|2014-03-06 01:30,6,120.68,120.73,120.66,120.71,644
20140601|2014-03-06 02:00,6,120.7,120.87,120.7,120.83,2116
20140601|2014-03-06 02:30,6,120.82,120.82,120.63,120.66,3044
20140601|2014-03-06 03:00,6,120.66,120.7,120.5,120.51,4205
20140601|2014-03-06 03:30,6,120.52,120.76,120.52,120.71,5805
20140601|2014-03-06 04:00,6,120.71,120.73,120.63,120.64,1553
20140601|2014-03-06 04:30,6,120.64,120.76,120.62,120.65,2713
20140601|2014-03-06 05:00,6,120.66,120.72,120.63,120.64,2267
20140601|2014-03-06 05:30,6,120.64,120.65,120.6,120.62,2243
20140601|2014-03-06 06:00,6,120.62,120.63,120.57,120.61,1410
20140601|2014-03-06 06:30,6,120.61,120.64,120.47,120.52,2782
20140601|2014-03-06 07:00,6,120.52,120.57,120.51,120.53,1510
20140601|2014-03-06 07:30,6,120.53,120.53,120.22,120.3,7755
20140601|2014-03-06 08:00,6,120.31,120.51,120.28,120.48,3714
20140601|2014-03-06 08:30,6,120.5,120.57,120.45,120.54,3143
20140601|2014-03-06 09:00,6,120.54,120.59,120.37,120.42,3545
20140601|2014-03-06 09:30,6,120.42,120.42,120.12,120.15,6010
20140601|2014-03-06 10:00,6,120.15,120.16,119.87,120.1,8608
20140601|2014-03-06 10:30,6,120.11,120.19,120.09,120.15,968
20140601|2014-03-06 11:00,6,120.13,120.2,120.13,120.13,433
20140601|2014-03-06 11:30,6,120.14,120.27,120.14,120.24,444
20140601|2014-03-06 12:00,6,120.15,120.15,120.15,120.15,2
20140601|2014-03-07 01:00,7,120.27,120.27,120.16,120.23,278
20140601|2014-03-07 01:30,7,120.24,120.37,120.24,120.31,1100
20140601|2014-03-07 02:00,7,120.31,120.35,120.13,120.19,2653
20140601|2014-03-07 02:30,7,120.2,120.37,120.2,120.32,2538
20140601|2014-03-07 03:00,7,120.33,120.37,120.28,120.28,2072
20140601|2014-03-07 03:30,7,120.28,120.45,120.27,120.42,1796
20140601|2014-03-07 04:00,7,120.43,120.44,120.38,120.43,1696
20140601|2014-03-07 04:30,7,120.42,120.43,120.32,120.34,1701
20140601|2014-03-07 05:00,7,120.34,120.37,120.32,120.36,747
20140601|2014-03-07 05:30,7,120.36,120.4,120.28,120.3,1020
20140601|2014-03-07 06:00,7,120.3,120.31,120.25,120.3,747
20140601|2014-03-07 06:30,7,120.3,120.33,120.24,120.26,596
20140601|2014-03-07 07:00,7,120.26,120.3,120.23,120.3,886
20140601|2014-03-07 07:30,7,120.29,120.3,120.02,120.11,3676
20140601|2014-03-07 08:00,7,120.11,120.34,120.11,120.29,2964
20140601|2014-03-07 08:30,7,120.28,120.38,120.26,120.33,2435
20140601|2014-03-07 09:00,7,120.32,120.35,120.29,120.32,1673
20140601|2014-03-07 09:30,7,120.32,120.37,120.3,120.37,1151
20140601|2014-03-07 10:00,7,120.37,120.39,120.3,120.3,1623
20140601|2014-03-07 10:30,7,120.29,120.32,120.29,120.32,544
20140601|2014-03-07 11:00,7,120.32,120.35,120.31,120.35,183
20140601|2014-03-07 11:30,7,120.36,120.37,120.33,120.33,60
20140601|2014-03-10 02:00,10,120.36,120.42,120.33,120.38,306
20140601|2014-03-10 02:30,10,120.38,120.39,120.3,120.35,485
20140601|2014-03-10 03:00,10,120.35,120.38,120.28,120.32,1178
20140601|2014-03-10 03:30,10,120.31,120.38,120.31,120.38,855
20140601|2014-03-10 04:00,10,120.38,120.44,120.36,120.42,1221
20140601|2014-03-10 04:30,10,120.43,120.49,120.37,120.39,2748
20140601|2014-03-10 05:00,10,120.4,120.45,120.33,120.35,1651
20140601|2014-03-10 05:30,10,120.34,120.53,120.33,120.51,3055
20140601|2014-03-10 06:00,10,120.51,120.55,120.48,120.54,1299
20140601|2014-03-10 06:30,10,120.54,120.56,120.49,120.52,2212
20140601|2014-03-10 07:00,10,120.52,120.55,120.49,120.55,2169
20140601|2014-03-10 07:30,10,120.54,120.6,120.53,120.56,1559
20140601|2014-03-10 08:00,10,120.56,120.64,120.54,120.63,1050
20140601|2014-03-10 08:30,10,120.63,120.69,120.61,120.63,2627
20140601|2014-03-10 09:00,10,120.63,120.76,120.61,120.76,2437
20140601|2014-03-10 09:30,10,120.77,120.77,120.69,120.75,2278
20140601|2014-03-10 10:00,10,120.76,120.79,120.68,120.73,1818
20140601|2014-03-10 10:30,10,120.73,120.75,120.68,120.73,1937
20140601|2014-03-10 11:00,10,120.74,120.83,120.74,120.79,2233
20140601|2014-03-10 11:30,10,120.8,120.9,120.8,120.8,861
20140601|2014-03-10 12:00,10,120.8,120.84,120.77,120.8,389
20140601|2014-03-10 12:30,10,120.8,120.85,120.79,120.85,80
20140601|2014-03-11 02:00,11,120.74,120.76,120.71,120.74,450
20140601|2014-03-11 02:30,11,120.73,120.75,120.68,120.73,1095
20140601|2014-03-11 03:00,11,120.72,120.74,120.6,120.63,1979
20140601|2014-03-11 03:30,11,120.62,120.77,120.58,120.72,2741
20140601|2014-03-11 04:00,11,120.72,120.76,120.7,120.72,2238
20140601|2014-03-11 04:30,11,120.72,120.76,120.69,120.72,2549
20140601|2014-03-11 05:00,11,120.73,120.83,120.72,120.75,1595
20140601|2014-03-11 05:30,11,120.74,120.76,120.67,120.76,2745
20140601|2014-03-11 06:00,11,120.75,120.78,120.6,120.62,4253
20140601|2014-03-11 06:30,11,120.62,120.62,120.52,120.57,3043
20140601|2014-03-11 07:00,11,120.55,120.58,120.52,120.56,1410
20140601|2014-03-11 07:30,11,120.57,120.57,120.48,120.5,2265
20140601|2014-03-11 08:00,11,120.49,120.55,120.48,120.5,1593
20140601|2014-03-11 08:30,11,120.5,120.69,120.43,120.63,3698
20140601|2014-03-11 09:00,11,120.64,120.64,120.51,120.56,2308
20140601|2014-03-11 09:30,11,120.57,120.58,120.55,120.57,1150
20140601|2014-03-11 10:00,11,120.58,120.61,120.48,120.5,2248
20140601|2014-03-11 10:30,11,120.49,120.56,120.49,120.54,1461
20140601|2014-03-11 11:00,11,120.54,120.59,120.5,120.58,1947
20140601|2014-03-11 11:30,11,120.58,120.59,120.54,120.54,567
20140601|2014-03-11 12:00,11,120.53,120.54,120.53,120.53,31
20140601|2014-03-11 12:30,11,120.54,120.61,120.51,120.56,191
20140601|2014-03-11 13:00,11,120.54,120.54,120.54,120.54,1
20140601|2014-03-12 02:00,12,120.52,120.6,120.49,120.54,633
20140601|2014-03-12 02:30,12,120.53,120.62,120.52,120.57,961
20140601|2014-03-12 03:00,12,120.58,120.59,120.45,120.49,2004
20140601|2014-03-12 03:30,12,120.49,120.55,120.31,120.34,5185
20140601|2014-03-12 04:00,12,120.33,120.48,120.31,120.48,5687
20140601|2014-03-12 04:30,12,120.49,120.5,120.42,120.5,2496
20140601|2014-03-12 05:00,12,120.51,120.59,120.48,120.57,3083
20140601|2014-03-12 05:30,12,120.57,120.7,120.57,120.67,3304
20140601|2014-03-12 06:00,12,120.66,120.72,120.53,120.55,2935
20140601|2014-03-12 06:30,12,120.54,120.56,120.51,120.52,2039
20140601|2014-03-12 07:00,12,120.53,120.6,120.51,120.59,1190
20140601|2014-03-12 07:30,12,120.58,120.64,120.56,120.56,921
20140601|2014-03-12 08:00,12,120.56,120.7,120.54,120.67,1936
20140601|2014-03-12 08:30,12,120.67,120.76,120.63,120.66,2374
20140601|2014-03-12 09:00,12,120.66,120.67,120.56,120.58,1914
20140601|2014-03-12 09:30,12,120.57,120.6,120.54,120.56,1466
20140601|2014-03-12 10:00,12,120.57,120.59,120.43,120.44,3421
20140601|2014-03-12 10:30,12,120.43,120.45,120.36,120.44,4450
20140601|2014-03-12 11:00,12,120.44,120.45,120.34,120.36,7632
20140601|2014-03-12 11:30,12,120.37,120.39,120.31,120.37,2192
20140601|2014-03-12 12:00,12,120.38,120.4,120.37,120.38,199
20140601|2014-03-12 12:30,12,120.38,120.38,120.31,120.31,243
20140601|2014-03-13 02:00,13,120.42,120.45,120.25,120.27,726
20140601|2014-03-13 02:30,13,120.27,120.4,120.27,120.37,1521
20140601|2014-03-13 03:00,13,120.38,120.47,120.31,120.45,2771
20140601|2014-03-13 03:30,13,120.45,120.61,120.45,120.51,5224
20140601|2014-03-13 04:00,13,120.52,120.66,120.44,120.59,4884
20140601|2014-03-13 04:30,13,120.59,120.64,120.39,120.48,8870
20140601|2014-03-13 05:00,13,120.49,120.58,120.45,120.57,4251
20140601|2014-03-13 05:30,13,120.57,120.63,120.54,120.55,4141
20140601|2014-03-13 06:00,13,120.55,120.64,120.54,120.56,2025
20140601|2014-03-13 06:30,13,120.56,120.62,120.55,120.62,843
20140601|2014-03-13 07:00,13,120.61,120.64,120.53,120.59,2258
20140601|2014-03-13 07:30,13,120.58,120.62,120.53,120.58,1387
20140601|2014-03-13 08:00,13,120.59,120.59,120.5,120.51,1775
20140601|2014-03-13 08:30,13,120.51,120.55,120.47,120.52,1876
20140601|2014-03-13 09:00,13,120.51,120.57,120.49,120.56,1292
20140601|2014-03-13 09:30,13,120.55,120.59,120.53,120.58,1786
20140601|2014-03-13 10:00,13,120.58,120.69,120.56,120.67,3374
20140601|2014-03-13 10:30,13,120.68,120.71,120.61,120.62,2436
20140601|2014-03-13 11:00,13,120.62,120.63,120.46,120.47,4249
20140601|2014-03-13 11:30,13,120.46,120.47,120.22,120.25,3898
20140601|2014-03-13 12:00,13,120.25,120.4,120.24,120.36,1196
20140601|2014-03-13 12:30,13,120.36,120.38,120.32,120.35,234
20140601|2014-03-13 13:00,13,120.3,120.3,120.3,120.3,3
20140601|2014-03-14 02:00,14,120.05,120.36,120.05,120.26,1118
20140601|2014-03-14 02:30,14,120.26,120.37,120.18,120.31,1439
20140601|2014-03-14 03:00,14,120.32,120.43,120.27,120.37,3482
20140601|2014-03-14 03:30,14,120.38,120.44,120.31,120.38,2464
20140601|2014-03-14 04:00,14,120.38,120.41,120.36,120.39,2400
20140601|2014-03-14 04:30,14,120.38,120.4,120.34,120.4,2041
20140601|2014-03-14 05:00,14,120.41,120.55,120.39,120.51,3994
20140601|2014-03-14 05:30,14,120.5,120.56,120.43,120.54,1705
20140601|2014-03-14 06:00,14,120.54,120.59,120.52,120.56,1587
20140601|2014-03-14 06:30,14,120.55,120.58,120.51,120.53,1174
20140601|2014-03-14 07:00,14,120.54,120.6,120.5,120.56,2225
20140601|2014-03-14 07:30,14,120.57,120.63,120.48,120.5,2501
20140601|2014-03-14 08:00,14,120.51,120.57,120.5,120.54,1125
20140601|2014-03-14 08:30,14,120.53,120.62,120.53,120.61,1943
20140601|2014-03-14 09:00,14,120.61,120.63,120.56,120.59,2543
20140601|2014-03-14 09:30,14,120.59,120.62,120.55,120.55,1391
20140601|2014-03-14 10:00,14,120.56,120.56,120.31,120.39,4000
20140601|2014-03-14 10:30,14,120.4,120.48,120.33,120.45,3349
20140601|2014-03-14 11:00,14,120.44,120.57,120.42,120.55,2195
20140601|2014-03-14 11:30,14,120.55,120.58,120.54,120.55,595
20140601|2014-03-14 12:00,14,120.55,120.57,120.55,120.55,49
20140601|2014-03-14 12:30,14,120.55,120.63,120.55,120.62,165
20140601|2014-03-17 02:00,17,120.63,120.64,120.45,120.48,502
20140601|2014-03-17 02:30,17,120.49,120.57,120.4,120.56,416
20140601|2014-03-17 03:00,17,120.55,120.81,120.53,120.76,3687
20140601|2014-03-17 03:30,17,120.76,120.81,120.72,120.79,3753
20140601|2014-03-17 04:00,17,120.79,120.85,120.74,120.78,2395
20140601|2014-03-17 04:30,17,120.78,120.84,120.76,120.83,1648
20140601|2014-03-17 05:00,17,120.83,120.9,120.76,120.77,2174
20140601|2014-03-17 05:30,17,120.78,120.84,120.77,120.82,824
20140601|2014-03-17 06:00,17,120.82,120.82,120.77,120.79,628
20140601|2014-03-17 06:30,17,120.79,120.81,120.78,120.79,381
20140601|2014-03-17 07:00,17,120.79,120.79,120.7,120.7,1522
20140601|2014-03-17 07:30,17,120.7,120.8,120.69,120.8,882
20140601|2014-03-17 08:00,17,120.8,120.8,120.78,120.79,628
20140601|2014-03-17 08:30,17,120.79,120.94,120.78,120.9,1796
20140601|2014-03-17 09:00,17,120.9,120.94,120.86,120.87,1137
20140601|2014-03-17 09:30,17,120.87,120.89,120.83,120.88,585
20140601|2014-03-17 10:00,17,120.87,120.92,120.83,120.87,1639
20140601|2014-03-17 10:30,17,120.87,120.9,120.84,120.84,1004
20140601|2014-03-17 11:00,17,120.84,120.86,120.83,120.86,665
20140601|2014-03-17 11:30,17,120.85,120.88,120.83,120.83,421
20140601|2014-03-17 12:00,17,120.84,120.88,120.84,120.88,83
20140601|2014-03-17 12:30,17,120.87,120.87,120.83,120.83,93
20140601|2014-03-18 02:00,18,120.86,120.87,120.8,120.84,244
20140601|2014-03-18 02:30,18,120.83,120.86,120.81,120.86,495
20140601|2014-03-18 03:00,18,120.85,120.85,120.68,120.78,2506
20140601|2014-03-18 03:30,18,120.78,120.83,120.77,120.83,701
20140601|2014-03-18 04:00,18,120.84,120.98,120.84,120.94,2876
20140601|2014-03-18 04:30,18,120.95,120.99,120.89,120.97,1217
20140601|2014-03-18 05:00,18,120.96,121,120.9,120.91,1496
20140601|2014-03-18 05:30,18,120.91,120.93,120.9,120.9,802
20140601|2014-03-18 06:00,18,120.9,120.94,120.89,120.92,802
20140601|2014-03-18 06:30,18,120.93,120.99,120.9,120.95,2507
20140601|2014-03-18 07:00,18,120.96,120.99,120.91,120.96,768
20140601|2014-03-18 07:30,18,120.97,121.05,120.97,121.04,2085
20140601|2014-03-18 08:00,18,121.04,121.06,120.99,121,1395
20140601|2014-03-18 08:30,18,121,121.04,120.99,121.01,869
20140601|2014-03-18 09:00,18,121.01,121.03,120.93,120.96,1973
20140601|2014-03-18 09:30,18,120.96,121.06,120.96,121.05,1364
20140601|2014-03-18 10:00,18,121.05,121.05,120.98,120.98,870
20140601|2014-03-18 10:30,18,120.98,121.01,120.94,121,1153
20140601|2014-03-18 11:00,18,120.99,121,120.94,120.98,1881
20140601|2014-03-18 11:30,18,120.97,120.99,120.97,120.97,105
20140601|2014-03-18 12:00,18,120.98,121.01,120.98,121,46
20140601|2014-03-18 12:30,18,121,121.06,121,121.06,26
20140601|2014-03-19 02:00,19,120.94,121.02,120.92,121.01,153
20140601|2014-03-19 02:30,19,121.01,121.06,121.01,121.03,448
20140601|2014-03-19 03:00,19,121.04,121.05,121.01,121.02,624
20140601|2014-03-19 03:30,19,121.02,121.04,120.96,121.03,1806
20140601|2014-03-19 04:00,19,121.03,121.19,120.98,121.06,3298
20140601|2014-03-19 04:30,19,121.06,121.13,121.06,121.1,1489
20140601|2014-03-19 05:00,19,121.1,121.17,121.06,121.11,2686
20140601|2014-03-19 05:30,19,121.11,121.14,121.09,121.11,1214
20140601|2014-03-19 06:00,19,121.11,121.14,121.02,121.04,2099
20140601|2014-03-19 06:30,19,121.04,121.08,121.03,121.05,1004
20140601|2014-03-19 07:00,19,121.06,121.07,121,121.04,2524
20140601|2014-03-19 07:30,19,121.04,121.04,120.94,120.97,1707
20140601|2014-03-19 08:00,19,120.97,121.04,120.97,121.04,693
20140601|2014-03-19 08:30,19,121.03,121.04,120.89,120.91,1364
20140601|2014-03-19 09:00,19,120.91,120.99,120.88,120.9,3522
20140601|2014-03-19 09:30,19,120.91,120.93,120.85,120.91,2903
20140601|2014-03-19 10:00,19,120.92,120.97,120.91,120.92,1773
20140601|2014-03-19 10:30,19,120.92,120.93,120.81,120.82,2139
20140601|2014-03-19 11:00,19,120.82,120.85,120.79,120.82,1463
20140601|2014-03-19 11:30,19,120.82,120.82,120.71,120.72,1198
20140601|2014-03-19 12:00,19,120.7,120.75,120.7,120.75,226
20140601|2014-03-19 12:30,19,120.74,120.76,120.73,120.76,57
20140601|2014-03-19 13:00,19,120.7,120.7,120.7,120.7,1
20140601|2014-03-20 02:00,20,120.56,120.63,120.47,120.54,1106
20140601|2014-03-20 02:30,20,120.52,120.59,120.38,120.5,2233
20140601|2014-03-20 03:00,20,120.5,120.55,120.36,120.54,3592
20140601|2014-03-20 03:30,20,120.53,120.53,120.4,120.45,3604
20140601|2014-03-20 04:00,20,120.46,120.51,120.32,120.47,5647
20140601|2014-03-20 04:30,20,120.46,120.52,120.27,120.29,5763
20140601|2014-03-20 05:00,20,120.28,120.39,120.25,120.33,2390
20140601|2014-03-20 05:30,20,120.33,120.36,120.25,120.36,3031
20140601|2014-03-20 06:00,20,120.36,120.4,120.31,120.34,1562
20140601|2014-03-20 06:30,20,120.33,120.43,120.33,120.39,1463
20140601|2014-03-20 07:00,20,120.39,120.39,120.3,120.34,1053
20140601|2014-03-20 07:30,20,120.35,120.35,120.22,120.22,2866
20140601|2014-03-20 08:00,20,120.22,120.31,120.17,120.23,2999
20140601|2014-03-20 08:30,20,120.24,120.25,120.12,120.23,2482
20140601|2014-03-20 09:00,20,120.22,120.36,120.11,120.36,3805
20140601|2014-03-20 09:30,20,120.36,120.38,120.27,120.29,2233
20140601|2014-03-20 10:00,20,120.29,120.39,120.27,120.36,1902
20140601|2014-03-20 10:30,20,120.37,120.37,120.29,120.34,1484
20140601|2014-03-20 11:00,20,120.33,120.45,120.33,120.4,1695
20140601|2014-03-20 11:30,20,120.4,120.45,120.4,120.41,905
20140601|2014-03-20 12:00,20,120.41,120.45,120.41,120.42,229
20140601|2014-03-20 12:30,20,120.42,120.42,120.4,120.42,28
20140601|2014-03-21 02:00,21,120.38,120.54,120.37,120.53,336
20140601|2014-03-21 02:30,21,120.53,120.59,120.5,120.52,812
20140601|2014-03-21 03:00,21,120.52,120.56,120.5,120.56,745
20140601|2014-03-21 03:30,21,120.56,120.59,120.5,120.58,1953
20140601|2014-03-21 04:00,21,120.58,120.66,120.57,120.62,2263
20140601|2014-03-21 04:30,21,120.61,120.62,120.53,120.53,1620
20140601|2014-03-21 05:00,21,120.52,120.53,120.42,120.46,1763
20140601|2014-03-21 05:30,21,120.46,120.5,120.45,120.48,1158
20140601|2014-03-21 06:00,21,120.48,120.49,120.38,120.4,2384
20140601|2014-03-21 06:30,21,120.41,120.5,120.37,120.45,1460
20140601|2014-03-21 07:00,21,120.46,120.51,120.46,120.47,1868
20140601|2014-03-21 07:30,21,120.48,120.5,120.41,120.49,1465
20140601|2014-03-21 08:00,21,120.49,120.5,120.46,120.47,959
20140601|2014-03-21 08:30,21,120.48,120.54,120.44,120.52,1944
20140601|2014-03-21 09:00,21,120.52,120.61,120.52,120.56,1987
20140601|2014-03-21 09:30,21,120.56,120.59,120.49,120.57,2279
20140601|2014-03-21 10:00,21,120.58,120.62,120.56,120.6,1267
20140601|2014-03-21 10:30,21,120.61,120.62,120.58,120.58,1590
20140601|2014-03-21 11:00,21,120.59,120.63,120.57,120.61,1054
20140601|2014-03-21 11:30,21,120.61,120.61,120.53,120.53,916
20140601|2014-03-21 12:00,21,120.54,120.6,120.5,120.59,251
20140601|2014-03-21 12:30,21,120.58,120.64,120.58,120.63,75
20140601|2014-03-24 02:00,24,120.6,120.6,120.5,120.58,339
20140601|2014-03-24 02:30,24,120.59,120.64,120.57,120.63,279
20140601|2014-03-24 03:00,24,120.62,120.62,120.51,120.51,1209
20140601|2014-03-24 03:30,24,120.52,120.54,120.38,120.41,2519
20140601|2014-03-24 04:00,24,120.41,120.44,120.31,120.36,3320
20140601|2014-03-24 04:30,24,120.36,120.36,120.28,120.33,2801
20140601|2014-03-24 05:00,24,120.33,120.37,120.29,120.37,1223
20140601|2014-03-24 05:30,24,120.36,120.41,120.33,120.39,1248
20140601|2014-03-24 06:00,24,120.38,120.4,120.33,120.35,1323
20140601|2014-03-24 06:30,24,120.35,120.43,120.35,120.36,1684
20140601|2014-03-24 07:00,24,120.37,120.41,120.36,120.4,764
20140601|2014-03-24 07:30,24,120.38,120.49,120.38,120.48,1349
20140601|2014-03-24 08:00,24,120.48,120.54,120.48,120.49,2329
20140601|2014-03-24 08:30,24,120.48,120.49,120.45,120.47,708
20140601|2014-03-24 09:00,24,120.46,120.56,120.46,120.55,1777
20140601|2014-03-24 09:30,24,120.55,120.56,120.41,120.48,2872
20140601|2014-03-24 10:00,24,120.47,120.52,120.47,120.49,907
20140601|2014-03-24 10:30,24,120.48,120.56,120.48,120.53,1342
20140601|2014-03-24 11:00,24,120.53,120.54,120.46,120.5,1635
20140601|2014-03-24 11:30,24,120.51,120.57,120.5,120.57,703
20140601|2014-03-24 12:00,24,120.57,120.6,120.56,120.57,299
20140601|2014-03-24 12:30,24,120.58,120.62,120.55,120.62,307
20140601|2014-03-24 13:00,24,120.61,120.61,120.61,120.61,1
20140601|2014-03-25 02:00,25,120.6,120.61,120.55,120.58,243
20140601|2014-03-25 02:30,25,120.58,120.72,120.58,120.69,1117
20140601|2014-03-25 03:00,25,120.68,120.68,120.61,120.68,1270
20140601|2014-03-25 03:30,25,120.68,120.73,120.65,120.7,2660
20140601|2014-03-25 04:00,25,120.7,120.74,120.67,120.74,2370
20140601|2014-03-25 04:30,25,120.74,120.75,120.66,120.67,1970
20140601|2014-03-25 05:00,25,120.67,120.72,120.65,120.71,1663
20140601|2014-03-25 05:30,25,120.7,120.7,120.64,120.67,841
20140601|2014-03-25 06:00,25,120.65,120.73,120.65,120.68,723
20140601|2014-03-25 06:30,25,120.69,120.72,120.67,120.71,297
20140601|2014-03-25 07:00,25,120.71,120.71,120.61,120.62,1203
20140601|2014-03-25 07:30,25,120.62,120.65,120.58,120.65,1726
20140601|2014-03-25 08:00,25,120.65,120.68,120.6,120.65,1317
20140601|2014-03-25 08:30,25,120.64,120.72,120.62,120.71,1559
20140601|2014-03-25 09:00,25,120.69,120.77,120.69,120.73,1580
20140601|2014-03-25 09:30,25,120.73,120.73,120.7,120.71,849
20140601|2014-03-25 10:00,25,120.71,120.72,120.64,120.68,2282
20140601|2014-03-25 10:30,25,120.68,120.72,120.66,120.7,1342
20140601|2014-03-25 11:00,25,120.71,120.77,120.7,120.73,2013
20140601|2014-03-25 11:30,25,120.73,120.76,120.72,120.73,508
20140601|2014-03-25 12:00,25,120.75,120.75,120.71,120.73,609
20140601|2014-03-25 12:30,25,120.74,120.74,120.7,120.72,240
20140601|2014-03-26 02:00,26,120.72,120.72,120.64,120.7,503
20140601|2014-03-26 02:30,26,120.71,120.72,120.64,120.67,850
20140601|2014-03-26 03:00,26,120.67,120.68,120.62,120.64,1711
20140601|2014-03-26 03:30,26,120.63,120.68,120.61,120.65,3548
20140601|2014-03-26 04:00,26,120.65,120.79,120.64,120.79,2625
20140601|2014-03-26 04:30,26,120.8,120.9,120.78,120.86,2923
20140601|2014-03-26 05:00,26,120.86,121.13,120.84,121.11,5605
20140601|2014-03-26 05:30,26,121.12,121.13,121.03,121.05,3454
20140601|2014-03-26 06:00,26,121.05,121.18,121.05,121.15,2101
20140601|2014-03-26 06:30,26,121.15,121.2,121.12,121.13,2247
20140601|2014-03-26 07:00,26,121.13,121.14,121.01,121.01,2646
20140601|2014-03-26 07:30,26,121,121.15,120.98,121.14,1811
20140601|2014-03-26 08:00,26,121.14,121.15,121.09,121.13,1490
20140601|2014-03-26 08:30,26,121.13,121.24,121.13,121.23,3139
20140601|2014-03-26 09:00,26,121.24,121.38,121.24,121.37,4445
20140601|2014-03-26 09:30,26,121.36,121.37,121.25,121.27,4098
20140601|2014-03-26 10:00,26,121.27,121.27,121.19,121.22,3816
20140601|2014-03-26 10:30,26,121.21,121.3,121.2,121.27,1663
20140601|2014-03-26 11:00,26,121.27,121.32,121.26,121.29,2083
20140601|2014-03-26 11:30,26,121.29,121.31,121.29,121.31,318
20140601|2014-03-26 12:00,26,121.31,121.38,121.29,121.37,380
20140601|2014-03-26 12:30,26,121.36,121.38,121.32,121.35,178
20140601|2014-03-27 02:00,27,121.28,121.44,121.28,121.35,358
20140601|2014-03-27 02:30,27,121.38,121.65,121.37,121.61,2331
20140601|2014-03-27 03:00,27,121.6,121.62,121.45,121.6,5093
20140601|2014-03-27 03:30,27,121.6,121.65,121.52,121.56,2785
20140601|2014-03-27 04:00,27,121.56,121.58,121.48,121.49,1811
20140601|2014-03-27 04:30,27,121.48,121.52,121.43,121.48,2009
20140601|2014-03-27 05:00,27,121.49,121.57,121.46,121.56,1956
20140601|2014-03-27 05:30,27,121.56,121.71,121.56,121.67,4050
20140601|2014-03-27 06:00,27,121.67,121.7,121.62,121.69,1852
20140601|2014-03-27 06:30,27,121.69,121.74,121.67,121.69,3342
20140601|2014-03-27 07:00,27,121.7,121.74,121.64,121.65,2289
20140601|2014-03-27 07:30,27,121.66,121.69,121.61,121.66,2120
20140601|2014-03-27 08:00,27,121.67,121.7,121.64,121.68,1107
20140601|2014-03-27 08:30,27,121.67,121.71,121.66,121.71,1362
20140601|2014-03-27 09:00,27,121.71,121.73,121.65,121.68,3337
20140601|2014-03-27 09:30,27,121.68,121.71,121.65,121.68,2154
20140601|2014-03-27 10:00,27,121.68,121.77,121.67,121.72,1649
20140601|2014-03-27 10:30,27,121.73,121.79,121.72,121.75,1990
20140601|2014-03-27 11:00,27,121.75,121.75,121.63,121.65,2494
20140601|2014-03-27 11:30,27,121.64,121.64,121.56,121.61,1222
20140601|2014-03-27 12:00,27,121.61,121.63,121.57,121.62,324
20140601|2014-03-27 12:30,27,121.61,121.66,121.6,121.62,85
20140601|2014-03-27 13:00,27,121.62,121.62,121.62,121.62,4
20140601|2014-03-28 02:00,28,121.64,121.68,121.57,121.57,657
20140601|2014-03-28 02:30,28,121.57,121.67,121.57,121.67,866
20140601|2014-03-28 03:00,28,121.67,122,121.67,121.93,6255
20140601|2014-03-28 03:30,28,121.94,122.07,121.92,121.96,5500
20140601|2014-03-28 04:00,28,121.95,121.98,121.88,121.93,5175
20140601|2014-03-28 04:30,28,121.93,121.96,121.71,121.74,12226
20140601|2014-03-28 05:00,28,121.74,121.8,121.59,121.68,8835
20140601|2014-03-28 05:30,28,121.68,121.7,121.62,121.69,2686
20140601|2014-03-28 06:00,28,121.68,121.77,121.68,121.72,2005
20140601|2014-03-28 06:30,28,121.72,121.75,121.59,121.6,2780
20140601|2014-03-28 07:00,28,121.59,121.6,121.49,121.49,2801
20140601|2014-03-28 07:30,28,121.5,121.56,121.5,121.56,1899
20140601|2014-03-28 08:00,28,121.55,121.69,121.5,121.69,5309
20140601|2014-03-28 08:30,28,121.68,121.72,121.56,121.63,2637
20140601|2014-03-28 09:00,28,121.62,121.62,121.57,121.58,1102
20140601|2014-03-28 09:30,28,121.59,121.63,121.53,121.53,1383
20140601|2014-03-28 10:00,28,121.54,121.67,121.48,121.64,2790
20140601|2014-03-28 10:30,28,121.64,121.65,121.6,121.63,1698
20140601|2014-03-28 11:00,28,121.63,121.66,121.61,121.61,1089
20140601|2014-03-28 11:30,28,121.62,121.64,121.6,121.64,162
20140601|2014-03-28 12:00,28,121.64,121.64,121.63,121.63,43
20140601|2014-03-28 12:30,28,121.63,121.66,121.62,121.65,133
20140601|2014-03-31 01:00,31,121.61,121.73,121.56,121.69,236
20140601|2014-03-31 01:30,31,121.71,121.82,121.71,121.77,559
20140601|2014-03-31 02:00,31,121.77,121.8,121.74,121.74,771
20140601|2014-03-31 02:30,31,121.74,121.77,121.71,121.75,1385
20140601|2014-03-31 03:00,31,121.76,121.82,121.74,121.79,818
20140601|2014-03-31 03:30,31,121.78,121.84,121.77,121.84,1642
20140601|2014-03-31 04:00,31,121.85,121.87,121.7,121.73,3839
20140601|2014-03-31 04:30,31,121.73,121.74,121.54,121.55,1813
20140601|2014-03-31 05:00,31,121.55,121.63,121.53,121.58,2149
20140601|2014-03-31 05:30,31,121.57,121.58,121.4,121.41,3011
20140601|2014-03-31 06:00,31,121.41,121.42,121.26,121.29,4641
20140601|2014-03-31 06:30,31,121.29,121.43,121.28,121.42,1510
20140601|2014-03-31 07:00,31,121.41,121.48,121.38,121.48,1862
20140601|2014-03-31 07:30,31,121.48,121.55,121.42,121.46,3475
20140601|2014-03-31 08:00,31,121.47,121.52,121.42,121.51,2184
20140601|2014-03-31 08:30,31,121.5,121.69,121.47,121.63,3132
20140601|2014-03-31 09:00,31,121.62,121.66,121.56,121.62,1498
20140601|2014-03-31 09:30,31,121.62,121.71,121.6,121.68,1977
20140601|2014-03-31 10:00,31,121.67,121.79,121.65,121.78,2506
20140601|2014-03-31 10:30,31,121.77,121.77,121.73,121.75,795
20140601|2014-03-31 11:00,31,121.75,121.77,121.72,121.76,806
20140601|2014-03-31 11:30,31,121.75,121.83,121.75,121.79,159
20140601|2014-04-01 01:00,1,121.64,121.81,121.64,121.79,377
20140601|2014-04-01 01:30,1,121.79,121.8,121.71,121.71,557
20140601|2014-04-01 02:00,1,121.72,121.76,121.67,121.73,1429
20140601|2014-04-01 02:30,1,121.73,121.91,121.73,121.81,4094
20140601|2014-04-01 03:00,1,121.8,121.86,121.8,121.83,2903
20140601|2014-04-01 03:30,1,121.83,121.85,121.8,121.85,2270
20140601|2014-04-01 04:00,1,121.85,121.86,121.78,121.81,1253
20140601|2014-04-01 04:30,1,121.81,121.82,121.71,121.77,2139
20140601|2014-04-01 05:00,1,121.77,121.8,121.77,121.77,843
20140601|2014-04-01 05:30,1,121.77,121.84,121.74,121.78,2610
20140601|2014-04-01 06:00,1,121.78,121.78,121.73,121.74,868
20140601|2014-04-01 06:30,1,121.75,121.79,121.71,121.72,1040
20140601|2014-04-01 07:00,1,121.73,121.77,121.72,121.74,982
20140601|2014-04-01 07:30,1,121.75,121.79,121.75,121.78,806
20140601|2014-04-01 08:00,1,121.79,121.81,121.75,121.8,1463
20140601|2014-04-01 08:30,1,121.8,121.82,121.79,121.81,785
20140601|2014-04-01 09:00,1,121.79,121.82,121.74,121.78,1631
20140601|2014-04-01 09:30,1,121.78,121.8,121.74,121.77,1456
20140601|2014-04-01 10:00,1,121.77,121.8,121.76,121.8,954
20140601|2014-04-01 10:30,1,121.8,121.81,121.77,121.79,495
20140601|2014-04-01 11:00,1,121.78,121.85,121.78,121.85,209
20140601|2014-04-01 11:30,1,121.84,121.86,121.83,121.86,56
20140601|2014-04-02 01:00,2,121.73,121.8,121.73,121.77,144
20140601|2014-04-02 01:30,2,121.78,121.78,121.68,121.7,570
20140601|2014-04-02 02:00,2,121.71,121.73,121.65,121.68,1328
20140601|2014-04-02 02:30,2,121.69,121.8,121.69,121.78,2161
20140601|2014-04-02 03:00,2,121.78,121.82,121.67,121.73,3547
20140601|2014-04-02 03:30,2,121.73,121.73,121.6,121.61,2183
20140601|2014-04-02 04:00,2,121.6,121.68,121.6,121.65,2280
20140601|2014-04-02 04:30,2,121.64,121.66,121.63,121.65,814
20140601|2014-04-02 05:00,2,121.64,121.66,121.58,121.6,2329
20140601|2014-04-02 05:30,2,121.6,121.6,121.49,121.55,3826
20140601|2014-04-02 06:00,2,121.56,121.63,121.55,121.62,1406
20140601|2014-04-02 06:30,2,121.62,121.66,121.61,121.62,1541
20140601|2014-04-02 07:00,2,121.62,121.66,121.6,121.65,1880
20140601|2014-04-02 07:30,2,121.65,121.65,121.56,121.6,1537
20140601|2014-04-02 08:00,2,121.6,121.65,121.57,121.6,1438
20140601|2014-04-02 08:30,2,121.59,121.61,121.55,121.6,1165
20140601|2014-04-02 09:00,2,121.6,121.63,121.54,121.62,2438
20140601|2014-04-02 09:30,2,121.62,121.65,121.57,121.6,2097
20140601|2014-04-02 10:00,2,121.61,121.66,121.59,121.65,1841
20140601|2014-04-02 10:30,2,121.65,121.67,121.63,121.63,948
20140601|2014-04-02 11:00,2,121.63,121.67,121.63,121.65,501
20140601|2014-04-02 11:30,2,121.65,121.65,121.61,121.62,334
20140601|2014-04-03 01:00,3,121.6,121.64,121.57,121.59,293
20140601|2014-04-03 01:30,3,121.58,121.59,121.48,121.52,572
20140601|2014-04-03 02:00,3,121.53,121.55,121.4,121.4,2622
20140601|2014-04-03 02:30,3,121.4,121.47,121.39,121.44,2903
20140601|2014-04-03 03:00,3,121.43,121.43,121.28,121.33,5366
20140601|2014-04-03 03:30,3,121.34,121.42,121.26,121.41,7741
20140601|2014-04-03 04:00,3,121.39,121.43,121.25,121.26,3131
20140601|2014-04-03 04:30,3,121.26,121.35,121.25,121.33,1450
20140601|2014-04-03 05:00,3,121.33,121.39,121.33,121.34,1089
20140601|2014-04-03 05:30,3,121.35,121.4,121.35,121.38,1426
20140601|2014-04-03 06:00,3,121.39,121.58,121.39,121.52,3996
20140601|2014-04-03 06:30,3,121.52,121.53,121.38,121.46,2250
20140601|2014-04-03 07:00,3,121.47,121.52,121.42,121.42,1167
20140601|2014-04-03 07:30,3,121.42,121.57,121.32,121.53,6761
20140601|2014-04-03 08:00,3,121.53,122.01,121.52,121.97,11380
20140601|2014-04-03 08:30,3,121.98,122.02,121.83,121.9,6922
20140601|2014-04-03 09:00,3,121.91,122.17,121.9,122.09,6901
20140601|2014-04-03 09:30,3,122.1,122.17,122.06,122.09,4176
20140601|2014-04-03 10:00,3,122.09,122.11,122.03,122.1,1747
20140601|2014-04-03 10:30,3,122.1,122.15,122.08,122.14,624
20140601|2014-04-03 11:00,3,122.14,122.3,122.14,122.26,461
20140601|2014-04-03 11:30,3,122.27,122.31,122.25,122.28,305
20140601|2014-04-04 01:00,4,122.15,122.34,122.15,122.29,775
20140601|2014-04-04 01:30,4,122.29,122.36,122.25,122.31,517
20140601|2014-04-04 02:00,4,122.3,122.52,122.29,122.45,6824
20140601|2014-04-04 02:30,4,122.45,122.45,122.26,122.28,4051
20140601|2014-04-04 03:00,4,122.28,122.31,122.22,122.29,2919
20140601|2014-04-04 03:30,4,122.3,122.45,122.3,122.43,3731
20140601|2014-04-04 04:00,4,122.43,122.5,122.34,122.37,2901
20140601|2014-04-04 04:30,4,122.36,122.37,122.32,122.35,2100
20140601|2014-04-04 05:00,4,122.35,122.41,122.3,122.39,2816
20140601|2014-04-04 05:30,4,122.4,122.4,122.29,122.3,1439
20140601|2014-04-04 06:00,4,122.3,122.33,122.28,122.31,1024
20140601|2014-04-04 06:30,4,122.3,122.32,122.27,122.28,1214
20140601|2014-04-04 07:00,4,122.28,122.33,122.26,122.33,2026
20140601|2014-04-04 07:30,4,122.28,122.57,122.28,122.47,6635
20140601|2014-04-04 08:00,4,122.47,122.78,122.47,122.76,5265
20140601|2014-04-04 08:30,4,122.76,122.93,122.73,122.79,6420
20140601|2014-04-04 09:00,4,122.79,123.14,122.74,123.13,8327
20140601|2014-04-04 09:30,4,123.14,123.19,122.84,122.92,6222
20140601|2014-04-04 10:00,4,122.92,122.93,122.87,122.91,1970
20140601|2014-04-04 10:30,4,122.92,123.01,122.92,122.99,998
20140601|2014-04-04 11:00,4,122.98,123.04,122.98,123.04,194
20140601|2014-04-04 11:30,4,123.04,123.07,123.03,123.03,238
20140601|2014-04-07 01:00,7,123.04,123.15,122.93,123.14,1106
20140601|2014-04-07 01:30,7,123.14,123.22,123.14,123.15,928
20140601|2014-04-07 02:00,7,123.16,123.17,122.88,122.94,3497
20140601|2014-04-07 02:30,7,122.95,123.09,122.91,123.03,3266
20140601|2014-04-07 03:00,7,123.03,123.03,122.94,122.97,2832
20140601|2014-04-07 03:30,7,122.97,123,122.74,122.79,2803
20140601|2014-04-07 04:00,7,122.79,122.8,122.64,122.66,4765
20140601|2014-04-07 04:30,7,122.66,122.83,122.6,122.81,4176
20140601|2014-04-07 05:00,7,122.82,122.82,122.61,122.65,3856
20140601|2014-04-07 05:30,7,122.65,122.69,122.58,122.63,2946
20140601|2014-04-07 06:00,7,122.63,122.77,122.63,122.72,2661
20140601|2014-04-07 06:30,7,122.72,122.73,122.59,122.68,3628
20140601|2014-04-07 07:00,7,122.69,122.73,122.65,122.67,1613
20140601|2014-04-07 07:30,7,122.67,122.7,122.61,122.62,1796
20140601|2014-04-07 08:00,7,122.63,122.73,122.62,122.72,2731
20140601|2014-04-07 08:30,7,122.72,122.86,122.69,122.72,2971
20140601|2014-04-07 09:00,7,122.72,122.83,122.69,122.79,2777
20140601|2014-04-07 09:30,7,122.79,122.8,122.75,122.76,1732
20140601|2014-04-07 10:00,7,122.75,122.79,122.73,122.78,2561
20140601|2014-04-07 10:30,7,122.77,122.81,122.77,122.79,944
20140601|2014-04-07 11:00,7,122.79,122.79,122.74,122.74,434
20140601|2014-04-07 11:30,7,122.74,122.75,122.7,122.72,271
20140601|2014-04-07 12:00,7,122.72,122.72,122.72,122.72,1
20140601|2014-04-08 01:00,8,122.68,122.73,122.65,122.66,369
20140601|2014-04-08 01:30,8,122.66,122.66,122.42,122.5,2477
20140601|2014-04-08 02:00,8,122.5,122.53,122.36,122.5,5441
20140601|2014-04-08 02:30,8,122.5,122.64,122.5,122.59,3946
20140601|2014-04-08 03:00,8,122.58,122.71,122.58,122.64,3434
20140601|2014-04-08 03:30,8,122.63,122.73,122.6,122.68,2826
20140601|2014-04-08 04:00,8,122.68,122.75,122.66,122.68,2521
20140601|2014-04-08 04:30,8,122.68,122.75,122.64,122.71,1962
20140601|2014-04-08 05:00,8,122.71,122.71,122.6,122.63,1965
20140601|2014-04-08 05:30,8,122.63,122.67,122.58,122.66,1498
20140601|2014-04-08 06:00,8,122.67,122.72,122.61,122.65,1358
20140601|2014-04-08 06:30,8,122.65,122.65,122.55,122.56,2203
20140601|2014-04-08 07:00,8,122.56,122.6,122.47,122.48,3445
20140601|2014-04-08 07:30,8,122.48,122.49,122.41,122.43,2828
20140601|2014-04-08 08:00,8,122.44,122.51,122.37,122.49,2739
20140601|2014-04-08 08:30,8,122.48,122.49,122.37,122.41,2804
20140601|2014-04-08 09:00,8,122.39,122.46,122.36,122.45,2005
20140601|2014-04-08 09:30,8,122.46,122.55,122.43,122.49,2321
20140601|2014-04-08 10:00,8,122.49,122.5,122.45,122.49,1825
20140601|2014-04-08 10:30,8,122.49,122.53,122.48,122.51,1064
20140601|2014-04-08 11:00,8,122.52,122.57,122.51,122.57,468
20140601|2014-04-08 11:30,8,122.57,122.59,122.53,122.53,202
20140601|2014-04-08 12:00,8,122.53,122.53,122.53,122.53,1
20140601|2014-04-09 01:00,9,122.6,122.67,122.49,122.64,527
20140601|2014-04-09 01:30,9,122.65,122.66,122.48,122.52,728
20140601|2014-04-09 02:00,9,122.52,122.56,122.42,122.51,2463
20140601|2014-04-09 02:30,9,122.51,122.55,122.49,122.54,1176
20140601|2014-04-09 03:00,9,122.55,122.72,122.54,122.71,2744
20140601|2014-04-09 03:30,9,122.71,122.84,122.69,122.79,5041
20140601|2014-04-09 04:00,9,122.79,122.83,122.72,122.72,3222
20140601|2014-04-09 04:30,9,122.73,122.75,122.64,122.67,2658
20140601|2014-04-09 05:00,9,122.66,122.69,122.54,122.66,3102
20140601|2014-04-09 05:30,9,122.66,122.74,122.66,122.71,1456
20140601|2014-04-09 06:00,9,122.72,122.83,122.7,122.83,2112
20140601|2014-04-09 06:30,9,122.83,122.89,122.74,122.76,3632
20140601|2014-04-09 07:00,9,122.77,122.79,122.71,122.74,2095
20140601|2014-04-09 07:30,9,122.74,122.74,122.66,122.68,1088
20140601|2014-04-09 08:00,9,122.68,122.73,122.66,122.67,1561
20140601|2014-04-09 08:30,9,122.67,122.71,122.61,122.68,1430
20140601|2014-04-09 09:00,9,122.68,122.77,122.66,122.75,2248
20140601|2014-04-09 09:30,9,122.74,122.79,122.67,122.71,3995
20140601|2014-04-09 10:00,9,122.7,122.77,122.63,122.66,3059
20140601|2014-04-09 10:30,9,122.65,122.68,122.63,122.66,834
20140601|2014-04-09 11:00,9,122.66,122.67,122.65,122.66,147
20140601|2014-04-09 11:30,9,122.66,122.69,122.66,122.68,163
20140601|2014-04-10 01:00,10,122.82,123,122.8,122.94,1148
20140601|2014-04-10 01:30,10,122.95,123.05,122.92,122.95,1719
20140601|2014-04-10 02:00,10,122.96,123.15,122.9,123.1,5094
20140601|2014-04-10 02:30,10,123.1,123.1,122.93,122.94,2414
20140601|2014-04-10 03:00,10,122.95,123.07,122.95,123.04,1243
20140601|2014-04-10 03:30,10,123.05,123.08,122.96,122.96,2236
20140601|2014-04-10 04:00,10,122.96,123.13,122.95,123.12,2502
20140601|2014-04-10 04:30,10,123.11,123.15,123.06,123.14,3100
20140601|2014-04-10 05:00,10,123.15,123.21,123.12,123.16,2853
20140601|2014-04-10 05:30,10,123.16,123.22,123.13,123.16,1105
20140601|2014-04-10 06:00,10,123.18,123.18,123.05,123.09,2526
20140601|2014-04-10 06:30,10,123.09,123.19,123.09,123.13,2070
20140601|2014-04-10 07:00,10,123.14,123.14,123.05,123.05,1497
20140601|2014-04-10 07:30,10,123.05,123.12,123.01,123.06,2745
20140601|2014-04-10 08:00,10,123.07,123.13,123.07,123.1,1798
20140601|2014-04-10 08:30,10,123.09,123.13,123.07,123.11,2477
20140601|2014-04-10 09:00,10,123.11,123.11,123.07,123.07,1158
20140601|2014-04-10 09:30,10,123.08,123.13,123.07,123.07,2005
20140601|2014-04-10 10:00,10,123.07,123.12,123.01,123.03,2623
20140601|2014-04-10 10:30,10,123.04,123.04,122.98,123,731
20140601|2014-04-10 11:00,10,123.01,123.05,123,123.04,219
20140601|2014-04-10 11:30,10,123.03,123.08,123.03,123.05,206
20140601|2014-04-10 12:00,10,123.05,123.05,123.05,123.05,2
20140601|2014-04-11 01:00,11,122.99,123.07,122.88,123,688
20140601|2014-04-11 01:30,11,123,123.03,122.87,122.93,982
20140601|2014-04-11 02:00,11,122.95,122.99,122.82,122.87,2413
20140601|2014-04-11 02:30,11,122.88,122.95,122.8,122.94,3051
20140601|2014-04-11 03:00,11,122.95,122.95,122.8,122.84,3129
20140601|2014-04-11 03:30,11,122.84,122.87,122.74,122.8,7331
20140601|2014-04-11 04:00,11,122.81,122.88,122.72,122.82,4687
20140601|2014-04-11 04:30,11,122.82,122.89,122.82,122.88,3211
20140601|2014-04-11 05:00,11,122.88,122.96,122.87,122.89,2605
20140601|2014-04-11 05:30,11,122.89,122.89,122.75,122.85,2440
20140601|2014-04-11 06:00,11,122.85,122.91,122.75,122.85,4578
20140601|2014-04-11 06:30,11,122.84,122.89,122.73,122.76,4573
20140601|2014-04-11 07:00,11,122.76,122.83,122.55,122.68,6335
20140601|2014-04-11 07:30,11,122.68,122.69,122.4,122.61,11731
20140601|2014-04-11 08:00,11,122.62,122.73,122.57,122.69,5301
20140601|2014-04-11 08:30,11,122.68,122.74,122.55,122.73,2945
20140601|2014-04-11 09:00,11,122.72,122.73,122.63,122.68,1366
20140601|2014-04-11 09:30,11,122.67,122.73,122.64,122.68,1813
20140601|2014-04-11 10:00,11,122.67,122.68,122.57,122.64,2589
20140601|2014-04-11 10:30,11,122.64,122.65,122.6,122.62,354
20140601|2014-04-11 11:00,11,122.62,122.62,122.57,122.57,163
20140601|2014-04-11 11:30,11,122.56,122.6,122.54,122.57,191
20140601|2014-04-14 01:00,14,122.74,122.76,122.59,122.69,653
20140601|2014-04-14 01:30,14,122.67,122.84,122.65,122.82,1228
20140601|2014-04-14 02:00,14,122.82,122.84,122.73,122.83,1030
20140601|2014-04-14 02:30,14,122.83,122.96,122.82,122.92,2225
20140601|2014-04-14 03:00,14,122.92,122.95,122.86,122.86,1523
20140601|2014-04-14 03:30,14,122.87,122.98,122.87,122.93,1826
20140601|2014-04-14 04:00,14,122.93,122.94,122.81,122.82,2329
20140601|2014-04-14 04:30,14,122.82,122.92,122.82,122.89,1288
20140601|2014-04-14 05:00,14,122.89,122.93,122.82,122.84,1253
20140601|2014-04-14 05:30,14,122.85,122.9,122.83,122.84,830
20140601|2014-04-14 06:00,14,122.85,122.93,122.83,122.89,1665
20140601|2014-04-14 06:30,14,122.88,122.93,122.86,122.92,1073
20140601|2014-04-14 07:00,14,122.92,122.93,122.86,122.93,832
20140601|2014-04-14 07:30,14,122.91,123,122.86,122.96,1666
20140601|2014-04-14 08:00,14,122.96,123.06,122.96,123.01,2507
20140601|2014-04-14 08:30,14,123.01,123.07,123,123.04,1432
20140601|2014-04-14 09:00,14,123.05,123.06,123.03,123.05,731
20140601|2014-04-14 09:30,14,123.06,123.07,123,123.01,1303
20140601|2014-04-14 10:00,14,123,123,122.94,122.95,1541
20140601|2014-04-14 10:30,14,122.96,122.98,122.93,122.96,986
20140601|2014-04-14 11:00,14,122.97,123,122.97,123,106
20140601|2014-04-14 11:30,14,123.01,123.05,123.01,123.03,160
20140601|2014-04-14 12:00,14,123.05,123.05,123.05,123.05,1
20140601|2014-04-15 01:00,15,122.96,123.07,122.9,123.06,231
20140601|2014-04-15 01:30,15,123.07,123.07,123,123.04,119
20140601|2014-04-15 02:00,15,123.03,123.05,122.98,123.05,1627
20140601|2014-04-15 02:30,15,123.05,123.2,123.05,123.18,2398
20140601|2014-04-15 03:00,15,123.18,123.28,123.14,123.27,2927
20140601|2014-04-15 03:30,15,123.26,123.35,123.23,123.29,3439
20140601|2014-04-15 04:00,15,123.29,123.37,123.26,123.37,1786
20140601|2014-04-15 04:30,15,123.37,123.45,123.37,123.4,2571
20140601|2014-04-15 05:00,15,123.4,123.41,123.33,123.37,1710
20140601|2014-04-15 05:30,15,123.37,123.44,123.37,123.43,668
20140601|2014-04-15 06:00,15,123.42,123.45,123.41,123.42,519
20140601|2014-04-15 06:30,15,123.43,123.44,123.35,123.37,951
20140601|2014-04-15 07:00,15,123.37,123.39,123.34,123.37,815
20140601|2014-04-15 07:30,15,123.37,123.45,123.33,123.43,2216
20140601|2014-04-15 08:00,15,123.44,123.54,123.43,123.52,2863
20140601|2014-04-15 08:30,15,123.53,123.59,123.52,123.53,1855
20140601|2014-04-15 09:00,15,123.54,123.62,123.51,123.57,4091
20140601|2014-04-15 09:30,15,123.56,123.63,123.5,123.54,3128
20140601|2014-04-15 10:00,15,123.55,123.55,123.5,123.51,1789
20140601|2014-04-15 10:30,15,123.52,123.62,123.51,123.6,790
20140601|2014-04-15 11:00,15,123.6,123.65,123.59,123.59,379
20140601|2014-04-15 11:30,15,123.58,123.66,123.56,123.6,344
20140601|2014-04-15 12:00,15,123.6,123.6,123.59,123.6,3
20140601|2014-04-16 01:00,16,123.58,123.62,123.44,123.59,502
20140601|2014-04-16 01:30,16,123.59,123.66,123.55,123.55,694
20140601|2014-04-16 02:00,16,123.56,123.59,123.48,123.51,1549
20140601|2014-04-16 02:30,16,123.51,123.57,123.46,123.53,1894
20140601|2014-04-16 03:00,16,123.54,123.6,123.51,123.58,1002
20140601|2014-04-16 03:30,16,123.58,123.59,123.52,123.53,1568
20140601|2014-04-16 04:00,16,123.53,123.56,123.47,123.56,1988
20140601|2014-04-16 04:30,16,123.55,123.56,123.52,123.56,794
20140601|2014-04-16 05:00,16,123.57,123.62,123.53,123.59,1389
20140601|2014-04-16 05:30,16,123.59,123.68,123.59,123.63,1538
20140601|2014-04-16 06:00,16,123.64,123.73,123.64,123.7,1239
20140601|2014-04-16 06:30,16,123.69,123.71,123.64,123.66,891
20140601|2014-04-16 07:00,16,123.66,123.71,123.64,123.64,1395
20140601|2014-04-16 07:30,16,123.63,123.74,123.63,123.73,1132
20140601|2014-04-16 08:00,16,123.72,123.74,123.66,123.68,1430
20140601|2014-04-16 08:30,16,123.68,123.77,123.66,123.72,2198
20140601|2014-04-16 09:00,16,123.72,123.72,123.62,123.69,1572
20140601|2014-04-16 09:30,16,123.69,123.76,123.65,123.68,3053
20140601|2014-04-16 10:00,16,123.69,123.71,123.65,123.65,1144
20140601|2014-04-16 10:30,16,123.65,123.68,123.64,123.68,535
20140601|2014-04-16 11:00,16,123.68,123.7,123.68,123.7,371
20140601|2014-04-16 11:30,16,123.71,123.72,123.68,123.72,275
20140601|2014-04-16 12:00,16,123.73,123.73,123.73,123.73,1
20140601|2014-04-17 01:00,17,123.76,123.76,123.65,123.68,346
20140601|2014-04-17 01:30,17,123.71,123.76,123.71,123.75,426
20140601|2014-04-17 02:00,17,123.77,123.91,123.76,123.91,1970
20140601|2014-04-17 02:30,17,123.91,123.97,123.79,123.8,2934
20140601|2014-04-17 03:00,17,123.8,123.8,123.66,123.67,3185
20140601|2014-04-17 03:30,17,123.66,123.67,123.53,123.59,3645
20140601|2014-04-17 04:00,17,123.58,123.6,123.56,123.6,1892
20140601|2014-04-17 04:30,17,123.61,123.64,123.5,123.51,2205
20140601|2014-04-17 05:00,17,123.51,123.54,123.46,123.53,1778
20140601|2014-04-17 05:30,17,123.53,123.62,123.53,123.61,1243
20140601|2014-04-17 06:00,17,123.62,123.63,123.58,123.59,600
20140601|2014-04-17 06:30,17,123.58,123.61,123.52,123.53,855
20140601|2014-04-17 07:00,17,123.53,123.55,123.48,123.51,1850
20140601|2014-04-17 07:30,17,123.5,123.59,123.44,123.56,1903
20140601|2014-04-17 08:00,17,123.57,123.63,123.56,123.61,1089
20140601|2014-04-17 08:30,17,123.6,123.61,123.5,123.52,1121
20140601|2014-04-17 09:00,17,123.51,123.54,123.46,123.53,1576
20140601|2014-04-17 09:30,17,123.53,123.57,123.48,123.51,1540
20140601|2014-04-17 10:00,17,123.51,123.52,123.45,123.5,980
20140601|2014-04-17 10:30,17,123.51,123.52,123.48,123.5,316
20140601|2014-04-17 11:00,17,123.5,123.5,123.36,123.37,281
20140601|2014-04-17 11:30,17,123.38,123.44,123.35,123.4,170
20140601|2014-04-17 12:00,17,123.38,123.38,123.38,123.38,2
20140601|2014-04-22 01:00,22,123.36,123.42,123.27,123.35,326
20140601|2014-04-22 01:30,22,123.32,123.49,123.31,123.49,387
20140601|2014-04-22 02:00,22,123.49,123.64,123.43,123.63,2445
20140601|2014-04-22 02:30,22,123.63,123.7,123.58,123.61,3308
20140601|2014-04-22 03:00,22,123.61,123.66,123.58,123.6,1327
20140601|2014-04-22 03:30,22,123.6,123.6,123.56,123.57,2164
20140601|2014-04-22 04:00,22,123.57,123.6,123.54,123.54,1028
20140601|2014-04-22 04:30,22,123.55,123.63,123.55,123.6,1392
20140601|2014-04-22 05:00,22,123.61,123.61,123.53,123.59,1146
20140601|2014-04-22 05:30,22,123.59,123.63,123.56,123.61,1276
20140601|2014-04-22 06:00,22,123.61,123.61,123.54,123.59,978
20140601|2014-04-22 06:30,22,123.59,123.62,123.55,123.61,371
20140601|2014-04-22 07:00,22,123.6,123.61,123.56,123.57,1992
20140601|2014-04-22 07:30,22,123.58,123.61,123.57,123.57,698
20140601|2014-04-22 08:00,22,123.58,123.61,123.58,123.61,1340
20140601|2014-04-22 08:30,22,123.61,123.65,123.59,123.61,1746
20140601|2014-04-22 09:00,22,123.61,123.77,123.6,123.75,3472
20140601|2014-04-22 09:30,22,123.75,123.77,123.7,123.75,1718
20140601|2014-04-22 10:00,22,123.76,123.82,123.73,123.76,2499
20140601|2014-04-22 10:30,22,123.76,123.77,123.74,123.75,595
20140601|2014-04-22 11:00,22,123.75,123.77,123.74,123.75,355
20140601|2014-04-22 11:30,22,123.76,123.78,123.73,123.73,409
20140601|2014-04-22 12:00,22,123.73,123.73,123.73,123.73,1
20140601|2014-04-23 01:00,23,123.71,123.85,123.71,123.82,233
20140601|2014-04-23 01:30,23,123.84,123.9,123.81,123.87,628
20140601|2014-04-23 02:00,23,123.88,123.91,123.82,123.88,2064
20140601|2014-04-23 02:30,23,123.87,123.87,123.75,123.76,1794
20140601|2014-04-23 03:00,23,123.77,123.82,123.68,123.81,2226
20140601|2014-04-23 03:30,23,123.81,123.81,123.77,123.8,1117
20140601|2014-04-23 04:00,23,123.8,123.88,123.79,123.86,1184
20140601|2014-04-23 04:30,23,123.87,123.94,123.86,123.91,3614
20140601|2014-04-23 05:00,23,123.92,123.95,123.85,123.86,2675
20140601|2014-04-23 05:30,23,123.87,123.89,123.81,123.83,1194
20140601|2014-04-23 06:00,23,123.84,123.85,123.82,123.85,940
20140601|2014-04-23 06:30,23,123.85,123.89,123.81,123.85,1220
20140601|2014-04-23 07:00,23,123.86,123.9,123.85,123.88,846
20140601|2014-04-23 07:30,23,123.88,123.94,123.85,123.91,1296
20140601|2014-04-23 08:00,23,123.91,123.94,123.82,123.85,1954
20140601|2014-04-23 08:30,23,123.85,123.92,123.83,123.83,2317
20140601|2014-04-23 09:00,23,123.84,123.91,123.82,123.83,1461
20140601|2014-04-23 09:30,23,123.84,123.86,123.8,123.85,1323
20140601|2014-04-23 10:00,23,123.83,123.89,123.83,123.84,1855
20140601|2014-04-23 10:30,23,123.85,123.87,123.83,123.85,714
20140601|2014-04-23 11:00,23,123.85,123.86,123.83,123.86,190
20140601|2014-04-23 11:30,23,123.86,123.87,123.82,123.85,156
20140601|2014-04-24 01:00,24,123.81,123.88,123.79,123.81,281
20140601|2014-04-24 01:30,24,123.8,123.8,123.63,123.68,1003
20140601|2014-04-24 02:00,24,123.68,123.71,123.61,123.67,1732
20140601|2014-04-24 02:30,24,123.67,123.7,123.62,123.64,2305
20140601|2014-04-24 03:00,24,123.64,123.66,123.55,123.63,4232
20140601|2014-04-24 03:30,24,123.63,123.64,123.5,123.53,4389
20140601|2014-04-24 04:00,24,123.52,123.65,123.51,123.65,5665
20140601|2014-04-24 04:30,24,123.66,123.78,123.62,123.74,3453
20140601|2014-04-24 05:00,24,123.74,123.76,123.67,123.75,1824
20140601|2014-04-24 05:30,24,123.75,123.75,123.63,123.66,1728
20140601|2014-04-24 06:00,24,123.66,123.71,123.63,123.66,1127
20140601|2014-04-24 06:30,24,123.67,123.67,123.48,123.51,2549
20140601|2014-04-24 07:00,24,123.51,123.53,123.39,123.4,3483
20140601|2014-04-24 07:30,24,123.4,123.49,123.35,123.49,4341
20140601|2014-04-24 08:00,24,123.49,123.56,123.46,123.48,2483
20140601|2014-04-24 08:30,24,123.48,123.67,123.47,123.53,3600
20140601|2014-04-24 09:00,24,123.54,123.62,123.5,123.53,2613
20140601|2014-04-24 09:30,24,123.53,123.54,123.48,123.5,1563
20140601|2014-04-24 10:00,24,123.51,123.56,123.48,123.48,2473
20140601|2014-04-24 10:30,24,123.49,123.51,123.44,123.51,542
20140601|2014-04-24 11:00,24,123.51,123.57,123.51,123.56,334
20140601|2014-04-24 11:30,24,123.56,123.58,123.52,123.58,252
20140601|2014-04-24 12:00,24,123.59,123.59,123.59,123.59,1
20140601|2014-04-25 01:00,25,123.6,123.62,123.49,123.57,239
20140601|2014-04-25 01:30,25,123.57,123.58,123.5,123.53,477
20140601|2014-04-25 02:00,25,123.51,123.51,123.36,123.37,2830
20140601|2014-04-25 02:30,25,123.37,123.42,123.35,123.42,1038
20140601|2014-04-25 03:00,25,123.41,123.49,123.41,123.43,1141
20140601|2014-04-25 03:30,25,123.42,123.65,123.42,123.61,3946
20140601|2014-04-25 04:00,25,123.6,123.62,123.53,123.54,1862
20140601|2014-04-25 04:30,25,123.53,123.53,123.43,123.45,1511
20140601|2014-04-25 05:00,25,123.45,123.52,123.44,123.52,836
20140601|2014-04-25 05:30,25,123.52,123.58,123.46,123.56,2847
20140601|2014-04-25 06:00,25,123.57,123.59,123.52,123.53,809
20140601|2014-04-25 06:30,25,123.54,123.59,123.54,123.55,1187
20140601|2014-04-25 07:00,25,123.56,123.57,123.51,123.54,736
20140601|2014-04-25 07:30,25,123.54,123.54,123.48,123.49,638
20140601|2014-04-25 08:00,25,123.5,123.54,123.49,123.5,692
20140601|2014-04-25 08:30,25,123.51,123.57,123.45,123.57,2135
20140601|2014-04-25 09:00,25,123.58,123.58,123.51,123.53,1328
20140601|2014-04-25 09:30,25,123.54,123.63,123.53,123.61,2795
20140601|2014-04-25 10:00,25,123.61,123.62,123.57,123.6,1184
20140601|2014-04-25 10:30,25,123.6,123.69,123.59,123.66,1460
20140601|2014-04-25 11:00,25,123.67,123.68,123.65,123.66,178
20140601|2014-04-25 11:30,25,123.65,123.69,123.65,123.67,160
20140601|2014-04-25 12:00,25,123.67,123.67,123.67,123.67,1
20140601|2014-04-28 01:00,28,123.57,123.7,123.52,123.57,299
20140601|2014-04-28 01:30,28,123.56,123.57,123.53,123.54,262
20140601|2014-04-28 02:00,28,123.55,123.58,123.33,123.33,2630
20140601|2014-04-28 02:30,28,123.34,123.41,123.32,123.38,2369
20140601|2014-04-28 03:00,28,123.38,123.46,123.35,123.44,1952
20140601|2014-04-28 03:30,28,123.44,123.47,123.39,123.45,2208
20140601|2014-04-28 04:00,28,123.45,123.55,123.43,123.5,2849
20140601|2014-04-28 04:30,28,123.5,123.59,123.48,123.53,2304
20140601|2014-04-28 05:00,28,123.52,123.56,123.49,123.56,1823
20140601|2014-04-28 05:30,28,123.56,123.57,123.54,123.54,597
20140601|2014-04-28 06:00,28,123.54,123.57,123.47,123.48,2247
20140601|2014-04-28 06:30,28,123.48,123.51,123.46,123.5,877
20140601|2014-04-28 07:00,28,123.5,123.5,123.45,123.47,1139
20140601|2014-04-28 07:30,28,123.47,123.52,123.46,123.52,1299
20140601|2014-04-28 08:00,28,123.51,123.53,123.45,123.48,1705
20140601|2014-04-28 08:30,28,123.49,123.49,123.46,123.46,854
20140601|2014-04-28 09:00,28,123.46,123.47,123.37,123.39,3249
20140601|2014-04-28 09:30,28,123.38,123.42,123.36,123.42,1652
20140601|2014-04-28 10:00,28,123.4,123.46,123.37,123.44,1477
20140601|2014-04-28 10:30,28,123.44,123.45,123.43,123.45,317
20140601|2014-04-28 11:00,28,123.46,123.46,123.41,123.41,145
20140601|2014-04-28 11:30,28,123.41,123.43,123.37,123.4,575
20140601|2014-04-28 12:00,28,123.37,123.37,123.37,123.37,3
20140601|2014-04-29 01:00,29,123.37,123.4,123.28,123.29,582
20140601|2014-04-29 01:30,29,123.29,123.31,123.22,123.28,1250
20140601|2014-04-29 02:00,29,123.27,123.3,123.13,123.2,4495
20140601|2014-04-29 02:30,29,123.2,123.25,123.04,123.14,4594
20140601|2014-04-29 03:00,29,123.14,123.22,123.08,123.14,6957
20140601|2014-04-29 03:30,29,123.15,123.17,123.06,123.12,10835
20140601|2014-04-29 04:00,29,123.12,123.19,123.06,123.11,6666
20140601|2014-04-29 04:30,29,123.12,123.18,123.08,123.12,3103
20140601|2014-04-29 05:00,29,123.12,123.23,123.1,123.19,2855
20140601|2014-04-29 05:30,29,123.19,123.31,123.17,123.25,4573
20140601|2014-04-29 06:00,29,123.25,123.29,123.21,123.25,1790
20140601|2014-04-29 06:30,29,123.25,123.26,123.21,123.22,1419
20140601|2014-04-29 07:00,29,123.22,123.72,123.22,123.59,10280
20140601|2014-04-29 07:30,29,123.59,123.63,123.46,123.49,4336
20140601|2014-04-29 08:00,29,123.49,123.59,123.48,123.58,2472
20140601|2014-04-29 08:30,29,123.58,123.65,123.54,123.55,2647
20140601|2014-04-29 09:00,29,123.55,123.65,123.54,123.6,2149
20140601|2014-04-29 09:30,29,123.6,123.62,123.57,123.58,1697
20140601|2014-04-29 10:00,29,123.58,123.62,123.56,123.58,1683
20140601|2014-04-29 10:30,29,123.57,123.65,123.56,123.65,734
20140601|2014-04-29 11:00,29,123.65,123.66,123.61,123.61,328
20140601|2014-04-29 11:30,29,123.61,123.69,123.6,123.65,219
20140601|2014-04-30 01:00,30,123.7,123.8,123.67,123.76,365
20140601|2014-04-30 01:30,30,123.76,123.76,123.71,123.74,326
20140601|2014-04-30 02:00,30,123.74,123.74,123.62,123.68,1674
20140601|2014-04-30 02:30,30,123.68,123.69,123.6,123.63,2463
20140601|2014-04-30 03:00,30,123.63,123.65,123.6,123.64,1661
20140601|2014-04-30 03:30,30,123.64,123.76,123.61,123.72,2657
20140601|2014-04-30 04:00,30,123.73,123.8,123.51,123.6,6188
20140601|2014-04-30 04:30,30,123.59,123.68,123.59,123.68,3291
20140601|2014-04-30 05:00,30,123.67,123.79,123.63,123.73,2529
20140601|2014-04-30 05:30,30,123.73,123.79,123.68,123.74,1440
20140601|2014-04-30 06:00,30,123.74,123.76,123.67,123.75,1710
20140601|2014-04-30 06:30,30,123.75,123.81,123.74,123.77,1285
20140601|2014-04-30 07:00,30,123.77,123.79,123.72,123.78,1859
20140601|2014-04-30 07:30,30,123.79,123.9,123.78,123.81,4104
20140601|2014-04-30 08:00,30,123.8,123.92,123.8,123.9,2490
20140601|2014-04-30 08:30,30,123.91,123.92,123.82,123.88,3020
20140601|2014-04-30 09:00,30,123.86,123.91,123.85,123.88,1895
20140601|2014-04-30 09:30,30,123.87,123.99,123.87,123.98,3805
20140601|2014-04-30 10:00,30,123.98,124.08,123.94,124.06,5054
20140601|2014-04-30 10:30,30,124.06,124.1,124.01,124.09,1435
20140601|2014-04-30 11:00,30,124.08,124.1,124.06,124.08,596
20140601|2014-04-30 11:30,30,124.07,124.14,124.06,124.12,638
20140601|2014-04-30 12:00,30,124.14,124.14,124.14,124.14,6
20140601|2014-05-02 01:00,2,124.27,124.28,124.12,124.16,446
20140601|2014-05-02 01:30,2,124.15,124.19,124.11,124.15,257
20140601|2014-05-02 02:00,2,124.15,124.16,124.03,124.08,2956
20140601|2014-05-02 02:30,2,124.08,124.15,124.05,124.1,1844
20140601|2014-05-02 03:00,2,124.1,124.12,124.07,124.12,792
20140601|2014-05-02 03:30,2,124.12,124.17,124.08,124.16,1915
20140601|2014-05-02 04:00,2,124.15,124.15,124.05,124.09,1465
20140601|2014-05-02 04:30,2,124.09,124.14,124.08,124.13,1682
20140601|2014-05-02 05:00,2,124.14,124.25,124.14,124.23,2503
20140601|2014-05-02 05:30,2,124.23,124.27,124.15,124.19,1767
20140601|2014-05-02 06:00,2,124.2,124.3,124.2,124.26,1455
20140601|2014-05-02 06:30,2,124.25,124.28,124.23,124.27,867
20140601|2014-05-02 07:00,2,124.28,124.3,124.21,124.21,1375
20140601|2014-05-02 07:30,2,124.21,124.21,123.85,124.07,8573
20140601|2014-05-02 08:00,2,124.06,124.16,124.03,124.14,2248
20140601|2014-05-02 08:30,2,124.14,124.17,124.1,124.16,3695
20140601|2014-05-02 09:00,2,124.16,124.34,124.12,124.33,2400
20140601|2014-05-02 09:30,2,124.34,124.38,124.25,124.28,3805
20140601|2014-05-02 10:00,2,124.28,124.29,124.23,124.28,1382
20140601|2014-05-02 10:30,2,124.27,124.29,124.25,124.29,460
20140601|2014-05-02 11:00,2,124.27,124.33,124.27,124.3,210
20140601|2014-05-02 11:30,2,124.29,124.33,124.25,124.25,632
20140601|2014-05-02 12:00,2,124.25,124.25,124.25,124.25,3
20140601|2014-05-05 01:00,5,124.35,124.4,124.24,124.32,305
20140601|2014-05-05 01:30,5,124.32,124.36,124.3,124.33,59
20140601|2014-05-05 02:00,5,124.31,124.41,124.29,124.32,1242
20140601|2014-05-05 02:30,5,124.31,124.34,124.29,124.34,650
20140601|2014-05-05 03:00,5,124.34,124.36,124.32,124.33,533
20140601|2014-05-05 03:30,5,124.32,124.38,124.31,124.35,923
20140601|2014-05-05 04:00,5,124.35,124.39,124.33,124.33,898
20140601|2014-05-05 04:30,5,124.32,124.4,124.32,124.37,595
20140601|2014-05-05 05:00,5,124.37,124.37,124.34,124.36,295
20140601|2014-05-05 05:30,5,124.36,124.37,124.33,124.35,740
20140601|2014-05-05 06:00,5,124.34,124.34,124.31,124.33,446
20140601|2014-05-05 06:30,5,124.33,124.34,124.29,124.33,360
20140601|2014-05-05 07:00,5,124.34,124.35,124.29,124.29,781
20140601|2014-05-05 07:30,5,124.29,124.35,124.27,124.33,1022
20140601|2014-05-05 08:00,5,124.34,124.37,124.32,124.34,584
20140601|2014-05-05 08:30,5,124.33,124.34,124.26,124.29,721
20140601|2014-05-05 09:00,5,124.28,124.3,124.26,124.3,932
20140601|2014-05-05 09:30,5,124.3,124.34,124.29,124.34,659
20140601|2014-05-05 10:00,5,124.34,124.34,124.3,124.31,490
20140601|2014-05-05 10:30,5,124.3,124.3,124.28,124.3,103
20140601|2014-05-05 11:00,5,124.3,124.3,124.29,124.3,26
20140601|2014-05-05 11:30,5,124.29,124.3,124.27,124.3,176
20140601|2014-05-06 01:00,6,124.35,124.38,124.3,124.35,120
20140601|2014-05-06 01:30,6,124.36,124.38,124.31,124.35,135
20140601|2014-05-06 02:00,6,124.36,124.37,124.32,124.34,1446
20140601|2014-05-06 02:30,6,124.33,124.35,124.29,124.32,2795
20140601|2014-05-06 03:00,6,124.32,124.41,124.32,124.36,2373
20140601|2014-05-06 03:30,6,124.37,124.46,124.36,124.42,3387
20140601|2014-05-06 04:00,6,124.42,124.56,124.41,124.53,2430
20140601|2014-05-06 04:30,6,124.54,124.55,124.47,124.5,3043
20140601|2014-05-06 05:00,6,124.5,124.5,124.41,124.49,2314
20140601|2014-05-06 05:30,6,124.5,124.54,124.48,124.5,1580
20140601|2014-05-06 06:00,6,124.5,124.54,124.49,124.5,827
20140601|2014-05-06 06:30,6,124.49,124.55,124.48,124.51,1080
20140601|2014-05-06 07:00,6,124.52,124.6,124.51,124.59,1888
20140601|2014-05-06 07:30,6,124.59,124.71,124.59,124.67,4458
20140601|2014-05-06 08:00,6,124.66,124.77,124.66,124.73,3650
20140601|2014-05-06 08:30,6,124.73,124.76,124.7,124.74,3015
20140601|2014-05-06 09:00,6,124.74,124.79,124.72,124.79,2953
20140601|2014-05-06 09:30,6,124.78,124.8,124.64,124.65,3053
20140601|2014-05-06 10:00,6,124.64,124.71,124.61,124.64,3095
20140601|2014-05-06 10:30,6,124.64,124.65,124.61,124.64,664
20140601|2014-05-06 11:00,6,124.64,124.67,124.63,124.64,324
20140601|2014-05-06 11:30,6,124.64,124.73,124.63,124.63,457
20140601|2014-05-06 12:00,6,124.6,124.6,124.6,124.6,3
20140601|2014-05-07 01:00,7,124.57,124.73,124.57,124.69,307
20140601|2014-05-07 01:30,7,124.69,124.75,124.69,124.69,343
20140601|2014-05-07 02:00,7,124.69,124.83,124.68,124.77,2110
20140601|2014-05-07 02:30,7,124.76,124.91,124.71,124.9,4022
20140601|2014-05-07 03:00,7,124.89,124.9,124.78,124.81,2730
20140601|2014-05-07 03:30,7,124.81,124.87,124.76,124.78,3437
20140601|2014-05-07 04:00,7,124.78,124.84,124.76,124.77,2116
20140601|2014-05-07 04:30,7,124.77,124.79,124.71,124.74,2989
20140601|2014-05-07 05:00,7,124.74,124.77,124.66,124.74,2619
20140601|2014-05-07 05:30,7,124.75,124.75,124.66,124.67,1858
20140601|2014-05-07 06:00,7,124.67,124.67,124.59,124.63,3338
20140601|2014-05-07 06:30,7,124.63,124.64,124.58,124.61,937
20140601|2014-05-07 07:00,7,124.61,124.61,124.46,124.51,3801
20140601|2014-05-07 07:30,7,124.51,124.56,124.47,124.5,2226
20140601|2014-05-07 08:00,7,124.5,124.56,124.49,124.55,1598
20140601|2014-05-07 08:30,7,124.55,124.58,124.47,124.58,3340
20140601|2014-05-07 09:00,7,124.58,124.66,124.48,124.5,4073
20140601|2014-05-07 09:30,7,124.51,124.56,124.48,124.56,2430
20140601|2014-05-07 10:00,7,124.56,124.65,124.55,124.6,2182
20140601|2014-05-07 10:30,7,124.6,124.6,124.48,124.54,1514
20140601|2014-05-07 11:00,7,124.55,124.62,124.53,124.6,246
20140601|2014-05-07 11:30,7,124.6,124.61,124.58,124.58,154
20140601|2014-05-08 01:00,8,124.56,124.56,124.43,124.5,260
20140601|2014-05-08 01:30,8,124.5,124.52,124.4,124.42,744
20140601|2014-05-08 02:00,8,124.42,124.57,124.42,124.48,3622
20140601|2014-05-08 02:30,8,124.47,124.51,124.44,124.47,1534
20140601|2014-05-08 03:00,8,124.47,124.51,124.42,124.5,3263
20140601|2014-05-08 03:30,8,124.5,124.51,124.41,124.44,4639
20140601|2014-05-08 04:00,8,124.43,124.52,124.41,124.5,2936
20140601|2014-05-08 04:30,8,124.5,124.54,124.43,124.51,2184
20140601|2014-05-08 05:00,8,124.51,124.6,124.5,124.57,2725
20140601|2014-05-08 05:30,8,124.57,124.58,124.5,124.56,2430
20140601|2014-05-08 06:00,8,124.55,124.68,124.53,124.66,2339
20140601|2014-05-08 06:30,8,124.66,124.68,124.52,124.62,4381
20140601|2014-05-08 07:00,8,124.63,124.76,124.63,124.7,2310
20140601|2014-05-08 07:30,8,124.71,125.21,124.55,125.08,12189
20140601|2014-05-08 08:00,8,125.08,125.23,125,125.17,9435
20140601|2014-05-08 08:30,8,125.17,125.3,125.14,125.17,8499
20140601|2014-05-08 09:00,8,125.16,125.25,125.1,125.24,3854
20140601|2014-05-08 09:30,8,125.24,125.53,125.22,125.42,7952
20140601|2014-05-08 10:00,8,125.42,125.47,125.26,125.37,5428
20140601|2014-05-08 10:30,8,125.36,125.5,125.33,125.47,1831
20140601|2014-05-08 11:00,8,125.47,125.56,125.44,125.53,926
20140601|2014-05-08 11:30,8,125.53,125.59,125.5,125.53,405
20140601|2014-05-09 01:00,9,125.74,125.75,125.55,125.66,1379
20140601|2014-05-09 01:30,9,125.66,125.75,125.66,125.67,1649
20140601|2014-05-09 02:00,9,125.66,125.66,125.53,125.53,3292
20140601|2014-05-09 02:30,9,125.52,125.53,125.38,125.4,3851
20140601|2014-05-09 03:00,9,125.4,125.55,125.38,125.54,2356
20140601|2014-05-09 03:30,9,125.53,125.61,125.51,125.61,3307
20140601|2014-05-09 04:00,9,125.61,125.67,125.58,125.64,2821
20140601|2014-05-09 04:30,9,125.65,125.65,125.55,125.56,2409
20140601|2014-05-09 05:00,9,125.56,125.58,125.46,125.49,1557
20140601|2014-05-09 05:30,9,125.49,125.57,125.42,125.46,2369
20140601|2014-05-09 06:00,9,125.46,125.47,125.38,125.43,2200
20140601|2014-05-09 06:30,9,125.43,125.51,125.4,125.44,1230
20140601|2014-05-09 07:00,9,125.43,125.48,125.35,125.45,2378
20140601|2014-05-09 07:30,9,125.45,125.48,125.3,125.37,3526
20140601|2014-05-09 08:00,9,125.38,125.45,125.34,125.45,2010
20140601|2014-05-09 08:30,9,125.45,125.46,125.32,125.35,2095
20140601|2014-05-09 09:00,9,125.34,125.41,125.3,125.31,2894
20140601|2014-05-09 09:30,9,125.3,125.32,125.12,125.19,4563
20140601|2014-05-09 10:00,9,125.18,125.2,125.16,125.17,1964
20140601|2014-05-09 10:30,9,125.16,125.19,125.09,125.16,1229
20140601|2014-05-09 11:00,9,125.16,125.19,125.16,125.18,396
20140601|2014-05-09 11:30,9,125.19,125.2,125.11,125.16,596
20140601|2014-05-12 01:00,12,125.09,125.26,125.09,125.16,720
20140601|2014-05-12 01:30,12,125.17,125.24,125.17,125.2,387
20140601|2014-05-12 02:00,12,125.2,125.2,125.06,125.09,1618
20140601|2014-05-12 02:30,12,125.1,125.13,124.94,124.97,4134
20140601|2014-05-12 03:00,12,124.97,125.09,124.97,125.08,2097
20140601|2014-05-12 03:30,12,125.08,125.14,124.98,124.99,2973
20140601|2014-05-12 04:00,12,124.99,125.07,124.94,124.98,2253
20140601|2014-05-12 04:30,12,124.98,125.09,124.98,125.02,2994
20140601|2014-05-12 05:00,12,125.02,125.02,124.93,124.93,2725
20140601|2014-05-12 05:30,12,124.94,125.02,124.9,125.01,2337
20140601|2014-05-12 06:00,12,125.02,125.08,124.99,125.06,1720
20140601|2014-05-12 06:30,12,125.06,125.2,125.06,125.13,2168
20140601|2014-05-12 07:00,12,125.13,125.16,125.1,125.12,802
20140601|2014-05-12 07:30,12,125.12,125.13,125.08,125.11,1638
20140601|2014-05-12 08:00,12,125.11,125.11,125.02,125.03,1900
20140601|2014-05-12 08:30,12,125.02,125.1,125.02,125.06,2040
20140601|2014-05-12 09:00,12,125.07,125.08,125.03,125.06,1758
20140601|2014-05-12 09:30,12,125.07,125.07,125.02,125.02,1660
20140601|2014-05-12 10:00,12,125.01,125.02,124.99,125.02,1275
20140601|2014-05-12 10:30,12,125.01,125.04,124.96,124.96,795
20140601|2014-05-12 11:00,12,124.97,125.04,124.97,125,324
20140601|2014-05-12 11:30,12,125.01,125.11,125.01,125.1,595
20140601|2014-05-12 12:00,12,125.1,125.1,125.1,125.1,1
20140601|2014-05-13 01:00,13,125.07,125.07,124.97,125.01,164
20140601|2014-05-13 01:30,13,125,125.02,124.93,124.99,759
20140601|2014-05-13 02:00,13,125,125.04,124.97,125.02,2464
20140601|2014-05-13 02:30,13,125.03,125.11,125.02,125.04,2620
20140601|2014-05-13 03:00,13,125.03,125.06,125,125.02,2538
20140601|2014-05-13 03:30,13,125.03,125.1,124.99,125.09,7185
20140601|2014-05-13 04:00,13,125.1,125.26,125.08,125.2,6369
20140601|2014-05-13 04:30,13,125.2,125.24,125.12,125.14,3066
20140601|2014-05-13 05:00,13,125.13,125.43,125.09,125.41,6987
20140601|2014-05-13 05:30,13,125.4,125.4,125.22,125.24,2956
20140601|2014-05-13 06:00,13,125.24,125.3,125.2,125.28,1972
20140601|2014-05-13 06:30,13,125.28,125.3,125.24,125.26,742
20140601|2014-05-13 07:00,13,125.26,125.3,125.24,125.25,1648
20140601|2014-05-13 07:30,13,125.25,125.3,125.18,125.25,5172
20140601|2014-05-13 08:00,13,125.26,125.45,125.26,125.45,4443
20140601|2014-05-13 08:30,13,125.45,125.49,125.25,125.33,8143
20140601|2014-05-13 09:00,13,125.34,125.38,125.28,125.28,2448
20140601|2014-05-13 09:30,13,125.28,125.32,125.24,125.29,2878
20140601|2014-05-13 10:00,13,125.29,125.35,125.28,125.29,2650
20140601|2014-05-13 10:30,13,125.28,125.3,125.25,125.28,825
20140601|2014-05-13 11:00,13,125.28,125.29,125.25,125.26,150
20140601|2014-05-13 11:30,13,125.27,125.28,125.23,125.24,625
20140601|2014-05-14 01:00,14,125.32,125.32,125.25,125.27,382
20140601|2014-05-14 01:30,14,125.28,125.29,125.25,125.29,877
20140601|2014-05-14 02:00,14,125.29,125.43,125.29,125.42,2085
20140601|2014-05-14 02:30,14,125.42,125.54,125.41,125.48,3582
20140601|2014-05-14 03:00,14,125.49,125.58,125.49,125.54,3469
20140601|2014-05-14 03:30,14,125.54,125.68,125.54,125.6,5683
20140601|2014-05-14 04:00,14,125.6,125.66,125.55,125.6,3405
20140601|2014-05-14 04:30,14,125.6,125.69,125.57,125.58,3946
20140601|2014-05-14 05:00,14,125.57,125.61,125.51,125.52,3032
20140601|2014-05-14 05:30,14,125.52,125.6,125.51,125.58,2587
20140601|2014-05-14 06:00,14,125.59,125.62,125.57,125.59,697
20140601|2014-05-14 06:30,14,125.6,125.61,125.49,125.51,3294
20140601|2014-05-14 07:00,14,125.51,125.57,125.47,125.54,2027
20140601|2014-05-14 07:30,14,125.53,125.57,125.49,125.56,1958
20140601|2014-05-14 08:00,14,125.57,125.58,125.53,125.54,2800
20140601|2014-05-14 08:30,14,125.54,125.66,125.54,125.64,2694
20140601|2014-05-14 09:00,14,125.65,125.69,125.52,125.55,8623
20140601|2014-05-14 09:30,14,125.55,125.55,125.5,125.52,5188
20140601|2014-05-14 10:00,14,125.51,125.55,125.47,125.55,9340
20140601|2014-05-14 10:30,14,125.54,125.57,125.52,125.56,1683
20140601|2014-05-14 11:00,14,125.56,125.62,125.54,125.61,708
20140601|2014-05-14 11:30,14,125.61,125.61,125.54,125.56,590
20140601|2014-05-15 01:00,15,125.5,125.64,125.47,125.55,531
20140601|2014-05-15 01:30,15,125.56,125.65,125.56,125.65,911
20140601|2014-05-15 02:00,15,125.65,125.67,125.4,125.43,2647
20140601|2014-05-15 02:30,15,125.43,125.62,125.43,125.62,2324
20140601|2014-05-15 03:00,15,125.61,125.81,125.59,125.76,5382
20140601|2014-05-15 03:30,15,125.76,125.81,125.69,125.77,3938
20140601|2014-05-15 04:00,15,125.76,125.83,125.66,125.74,5560
20140601|2014-05-15 04:30,15,125.74,125.77,125.65,125.68,2753
20140601|2014-05-15 05:00,15,125.69,125.73,125.57,125.61,2907
20140601|2014-05-15 05:30,15,125.61,125.61,125.48,125.5,2499
20140601|2014-05-15 06:00,15,125.5,125.5,125.35,125.37,4689
20140601|2014-05-15 06:30,15,125.37,125.42,125.26,125.38,4918
20140601|2014-05-15 07:00,15,125.36,125.36,124.79,124.96,15058
20140601|2014-05-15 07:30,15,124.94,125.18,124.87,125,18504
20140601|2014-05-15 08:00,15,125,125.01,124.65,124.89,14152
20140601|2014-05-15 08:30,15,124.88,124.9,124.36,124.45,11229
20140601|2014-05-15 09:00,15,124.44,124.48,123.35,123.9,27451
20140601|2014-05-15 09:30,15,123.91,124.2,123.83,124,11448
20140601|2014-05-15 10:00,15,124.01,124.22,123.81,124.07,10070
20140601|2014-05-15 10:30,15,124.07,124.11,123.7,123.81,3077
20140601|2014-05-15 11:00,15,123.8,123.94,123.78,123.85,1494
20140601|2014-05-15 11:30,15,123.86,123.88,123.76,123.76,407
20140601|2014-05-15 12:00,15,123.75,123.75,123.75,123.75,6
20140601|2014-05-16 01:00,16,123.6,123.9,123.59,123.63,3194
20140601|2014-05-16 01:30,16,123.63,123.67,123.23,123.44,7911
20140601|2014-05-16 02:00,16,123.41,124,123.35,123.98,12183
20140601|2014-05-16 02:30,16,123.98,123.98,123.56,123.79,11605
20140601|2014-05-16 03:00,16,123.79,123.95,123.78,123.95,6981
20140601|2014-05-16 03:30,16,123.94,124.22,123.9,124.1,8490
20140601|2014-05-16 04:00,16,124.1,124.24,124.08,124.14,5617
20140601|2014-05-16 04:30,16,124.13,124.29,123.87,123.88,7899
20140601|2014-05-16 05:00,16,123.88,123.94,123.61,123.69,9265
20140601|2014-05-16 05:30,16,123.68,123.91,123.65,123.81,4524
20140601|2014-05-16 06:00,16,123.81,123.97,123.78,123.96,2213
20140601|2014-05-16 06:30,16,123.95,124.11,123.86,124.11,3227
20140601|2014-05-16 07:00,16,124.11,124.19,123.98,124.01,3286
20140601|2014-05-16 07:30,16,124.02,124.19,124,124.17,5624
20140601|2014-05-16 08:00,16,124.17,124.38,124.15,124.26,7895
20140601|2014-05-16 08:30,16,124.26,124.32,124.13,124.15,4346
20140601|2014-05-16 09:00,16,124.14,124.18,124.03,124.05,4819
20140601|2014-05-16 09:30,16,124.06,124.1,124.01,124.02,3727
20140601|2014-05-16 10:00,16,124.03,124.19,124.02,124.19,2980
20140601|2014-05-16 10:30,16,124.2,124.28,124.09,124.09,1338
20140601|2014-05-16 11:00,16,124.09,124.09,123.99,124.04,784
20140601|2014-05-16 11:30,16,124.04,124.07,124.03,124.07,386
20140601|2014-05-19 01:00,19,124.2,124.27,124.1,124.25,728
20140601|2014-05-19 01:30,19,124.27,124.45,124.27,124.37,992
20140601|2014-05-19 02:00,19,124.37,124.37,124.16,124.25,1732
20140601|2014-05-19 02:30,19,124.25,124.25,123.97,123.99,3284
20140601|2014-05-19 03:00,19,124,124,123.08,123.17,13935
20140601|2014-05-19 03:30,19,123.17,123.49,123.1,123.3,13757
20140601|2014-05-19 04:00,19,123.29,123.5,123.17,123.34,7408
20140601|2014-05-19 04:30,19,123.34,123.38,122.84,123.15,9742
20140601|2014-05-19 05:00,19,123.14,123.29,122.97,123.26,6188
20140601|2014-05-19 05:30,19,123.26,123.47,123.22,123.43,4153
20140601|2014-05-19 06:00,19,123.43,123.44,123.28,123.31,3002
20140601|2014-05-19 06:30,19,123.3,123.4,123.19,123.36,2880
20140601|2014-05-19 07:00,19,123.35,123.4,123.26,123.28,3408
20140601|2014-05-19 07:30,19,123.27,123.31,123.09,123.1,3451
20140601|2014-05-19 08:00,19,123.11,123.27,123.07,123.24,3356
20140601|2014-05-19 08:30,19,123.23,123.48,123.21,123.43,4918
20140601|2014-05-19 09:00,19,123.44,123.55,123.25,123.38,5159
20140601|2014-05-19 09:30,19,123.38,123.38,123.15,123.15,3098
20140601|2014-05-19 10:00,19,123.16,123.39,123.13,123.35,3356
20140601|2014-05-19 10:30,19,123.35,123.36,123.3,123.3,395
20140601|2014-05-19 11:00,19,123.33,123.33,123.27,123.3,525
20140601|2014-05-19 11:30,19,123.3,123.3,123.23,123.26,337
20140601|2014-05-19 12:00,19,123.23,123.23,123.23,123.23,1
20140601|2014-05-20 01:00,20,123.19,123.26,123.16,123.17,504
20140601|2014-05-20 01:30,20,123.17,123.34,123.14,123.33,1419
20140601|2014-05-20 02:00,20,123.33,123.57,123.29,123.38,6202
20140601|2014-05-20 02:30,20,123.38,123.45,123.28,123.29,3560
20140601|2014-05-20 03:00,20,123.29,123.41,123.02,123.08,7200
20140601|2014-05-20 03:30,20,123.06,123.1,122.5,122.74,15347
20140601|2014-05-20 04:00,20,122.74,122.83,122.55,122.78,8093
20140601|2014-05-20 04:30,20,122.78,122.92,122.73,122.83,6279
20140601|2014-05-20 05:00,20,122.84,122.97,122.72,122.73,6046
20140601|2014-05-20 05:30,20,122.74,122.81,122.61,122.65,4153
20140601|2014-05-20 06:00,20,122.65,122.81,122.63,122.78,4374
20140601|2014-05-20 06:30,20,122.78,122.82,122.62,122.65,2660
20140601|2014-05-20 07:00,20,122.64,122.86,122.63,122.79,5492
20140601|2014-05-20 07:30,20,122.8,122.86,122.72,122.86,2102
20140601|2014-05-20 08:00,20,122.86,122.91,122.7,122.75,3856
20140601|2014-05-20 08:30,20,122.76,122.76,122.41,122.47,8199
20140601|2014-05-20 09:00,20,122.47,122.64,122.36,122.44,8758
20140601|2014-05-20 09:30,20,122.44,122.51,122.29,122.38,8096
20140601|2014-05-20 10:00,20,122.38,122.48,122.33,122.35,6159
20140601|2014-05-20 10:30,20,122.35,122.38,122.25,122.31,2999
20140601|2014-05-20 11:00,20,122.3,122.3,122.08,122.1,2119
20140601|2014-05-20 11:30,20,122.11,122.2,122.08,122.19,888
20140601|2014-05-20 12:00,20,122.11,122.11,122.11,122.11,5
20140601|2014-05-21 01:00,21,122.21,122.28,122.04,122.09,2043
20140601|2014-05-21 01:30,21,122.1,122.14,121.76,121.94,7440
20140601|2014-05-21 02:00,21,121.94,122.05,121.62,121.96,11429
20140601|2014-05-21 02:30,21,121.97,122.53,121.92,122.47,13415
20140601|2014-05-21 03:00,21,122.47,122.47,122.25,122.4,8701
20140601|2014-05-21 03:30,21,122.41,122.73,122.28,122.68,10004
20140601|2014-05-21 04:00,21,122.67,122.68,122.53,122.63,6496
20140601|2014-05-21 04:30,21,122.63,122.92,122.61,122.88,9311
20140601|2014-05-21 05:00,21,122.88,122.88,122.72,122.72,4513
20140601|2014-05-21 05:30,21,122.71,122.8,122.55,122.69,5612
20140601|2014-05-21 06:00,21,122.69,122.75,122.59,122.74,3210
20140601|2014-05-21 06:30,21,122.73,122.76,122.67,122.75,2092
20140601|2014-05-21 07:00,21,122.75,122.99,122.74,122.96,4734
20140601|2014-05-21 07:30,21,122.96,123.17,122.92,123.12,11179
20140601|2014-05-21 08:00,21,123.11,123.16,122.9,122.95,6928
20140601|2014-05-21 08:30,21,122.95,123.14,122.94,123.12,4005
20140601|2014-05-21 09:00,21,123.13,123.17,122.94,123.02,3584
20140601|2014-05-21 09:30,21,123.03,123.07,122.96,122.97,3969
20140601|2014-05-21 10:00,21,122.98,123,122.76,122.86,5826
20140601|2014-05-21 10:30,21,122.84,122.97,122.82,122.88,779
20140601|2014-05-21 11:00,21,122.89,122.91,122.81,122.84,815
20140601|2014-05-21 11:30,21,122.84,122.87,122.84,122.84,142
20140601|2014-05-21 12:00,21,122.84,122.84,122.84,122.84,2
20140601|2014-05-22 01:00,22,122.96,123.06,122.83,122.83,411
20140601|2014-05-22 01:30,22,122.83,122.93,122.68,122.92,1964
20140601|2014-05-22 02:00,22,122.93,123.41,122.87,123.38,5658
20140601|2014-05-22 02:30,22,123.37,123.48,123.13,123.24,6874
20140601|2014-05-22 03:00,22,123.24,123.28,123.04,123.06,7015
20140601|2014-05-22 03:30,22,123.06,123.09,122.66,122.78,9432
20140601|2014-05-22 04:00,22,122.77,122.83,122.54,122.82,10306
20140601|2014-05-22 04:30,22,122.83,122.95,122.72,122.9,5105
20140601|2014-05-22 05:00,22,122.89,122.96,122.81,122.84,1801
20140601|2014-05-22 05:30,22,122.84,122.84,122.57,122.63,5169
20140601|2014-05-22 06:00,22,122.63,122.72,122.54,122.69,2917
20140601|2014-05-22 06:30,22,122.68,122.81,122.68,122.75,1840
20140601|2014-05-22 07:00,22,122.75,122.85,122.64,122.83,2166
20140601|2014-05-22 07:30,22,122.84,122.98,122.73,122.84,4896
20140601|2014-05-22 08:00,22,122.86,123.07,122.85,122.95,2984
20140601|2014-05-22 08:30,22,122.95,122.98,122.69,122.77,3907
20140601|2014-05-22 09:00,22,122.77,122.79,122.64,122.7,2487
20140601|2014-05-22 09:30,22,122.7,122.71,122.5,122.57,3564
20140601|2014-05-22 10:00,22,122.56,122.65,122.55,122.64,3874
20140601|2014-05-22 10:30,22,122.62,122.63,122.46,122.52,1954
20140601|2014-05-22 11:00,22,122.53,122.6,122.52,122.57,230
20140601|2014-05-22 11:30,22,122.57,122.57,122.48,122.49,326
20140601|2014-05-23 01:00,23,122.64,122.64,122.55,122.55,445
20140601|2014-05-23 01:30,23,122.54,122.78,122.5,122.74,1572
20140601|2014-05-23 02:00,23,122.74,122.78,122.62,122.75,2629
20140601|2014-05-23 02:30,23,122.75,122.92,122.73,122.79,4501
20140601|2014-05-23 03:00,23,122.8,123.1,122.79,123.08,5889
20140601|2014-05-23 03:30,23,123.08,123.31,123.02,123.06,6827
20140601|2014-05-23 04:00,23,123.06,123.18,122.96,123.09,5060
20140601|2014-05-23 04:30,23,123.1,123.16,122.92,123.16,3947
20140601|2014-05-23 05:00,23,123.16,123.23,123.03,123.07,3354
20140601|2014-05-23 05:30,23,123.07,123.16,122.97,123.13,2643
20140601|2014-05-23 06:00,23,123.13,123.2,123.07,123.19,1583
20140601|2014-05-23 06:30,23,123.19,123.27,123.04,123.19,4760
20140601|2014-05-23 07:00,23,123.2,123.26,123.17,123.21,2181
20140601|2014-05-23 07:30,23,123.2,123.29,123.19,123.24,3318
20140601|2014-05-23 08:00,23,123.25,123.32,123.22,123.27,2078
20140601|2014-05-23 08:30,23,123.26,123.28,123.15,123.25,3865
20140601|2014-05-23 09:00,23,123.25,123.28,123.16,123.17,2758
20140601|2014-05-23 09:30,23,123.17,123.36,123.16,123.34,4105
20140601|2014-05-23 10:00,23,123.33,123.45,123.32,123.36,2935
20140601|2014-05-23 10:30,23,123.35,123.42,123.33,123.34,1111
20140601|2014-05-23 11:00,23,123.32,123.46,123.32,123.41,569
20140601|2014-05-23 11:30,23,123.4,123.48,123.38,123.45,799
20140601|2014-05-23 12:00,23,123.45,123.45,123.45,123.45,2
20140601|2014-05-26 04:30,26,124.5,124.61,124.37,124.5,4721
20140601|2014-05-26 05:00,26,124.51,124.59,124.41,124.46,4797
20140601|2014-05-26 05:30,26,124.46,124.47,124.39,124.45,1879
20140601|2014-05-26 06:00,26,124.46,124.49,124.45,124.47,559
20140601|2014-05-26 06:30,26,124.48,124.51,124.46,124.48,889
20140601|2014-05-26 07:00,26,124.48,124.51,124.45,124.46,1067
20140601|2014-05-26 07:30,26,124.46,124.53,124.44,124.52,1608
20140601|2014-05-26 08:00,26,124.51,124.66,124.5,124.64,1893
20140601|2014-05-26 09:30,26,124.75,124.91,124.65,124.9,2911
20140601|2014-05-26 10:00,26,124.9,124.96,124.83,124.89,1554
20140601|2014-05-26 10:30,26,124.9,124.96,124.85,124.94,648
20140601|2014-05-26 11:00,26,124.95,125,124.91,124.98,295
20140601|2014-05-26 11:30,26,125,125,124.89,124.9,42
20140601|2014-05-27 01:00,27,124.85,125.25,124.85,125.05,2448
20140601|2014-05-27 01:30,27,125.04,125.23,125.02,125.2,3395
20140601|2014-05-27 02:00,27,125.21,125.3,124.82,124.86,7710
20140601|2014-05-27 02:30,27,124.84,124.89,124.72,124.8,6069
20140601|2014-05-27 03:00,27,124.81,124.85,124.76,124.77,2737
20140601|2014-05-27 03:30,27,124.77,124.85,124.71,124.81,5307
20140601|2014-05-27 04:00,27,124.8,124.91,124.76,124.87,3605
20140601|2014-05-27 04:30,27,124.87,124.99,124.81,124.96,3767
20140601|2014-05-27 05:00,27,124.97,125.07,124.9,124.95,4192
20140601|2014-05-27 05:30,27,124.95,125.03,124.82,125.01,3392
20140601|2014-05-27 06:00,27,125.01,125.18,124.99,125.12,3111
20140601|2014-05-27 06:30,27,125.13,125.19,125.06,125.08,2214
20140601|2014-05-27 07:00,27,125.08,125.19,125.02,125.15,2263
20140601|2014-05-27 07:30,27,125.15,125.16,125.06,125.08,2801
20140601|2014-05-27 08:00,27,125.07,125.09,124.92,124.94,3185
20140601|2014-05-27 08:30,27,124.93,125.01,124.91,124.97,2605
20140601|2014-05-27 09:00,27,124.97,125,124.81,124.82,3623
20140601|2014-05-27 09:30,27,124.82,124.89,124.76,124.88,3005
20140601|2014-05-27 10:00,27,124.87,124.88,124.76,124.79,2153
20140601|2014-05-27 10:30,27,124.79,124.83,124.76,124.76,320
20140601|2014-05-27 11:00,27,124.77,124.8,124.76,124.78,80
20140601|2014-05-27 11:30,27,124.78,124.8,124.76,124.77,100
20140601|2014-05-27 12:00,27,124.76,124.76,124.76,124.76,1
20140601|2014-05-28 01:00,28,124.73,124.85,124.73,124.83,242
20140601|2014-05-28 01:30,28,124.83,125,124.83,124.97,1168
20140601|2014-05-28 02:00,28,124.97,125.09,124.92,125.01,5321
20140601|2014-05-28 02:30,28,125.01,125.13,124.98,125.03,2550
20140601|2014-05-28 03:00,28,125.03,125.04,124.96,125.02,2494
20140601|2014-05-28 03:30,28,125.03,125.04,124.94,125,2319
20140601|2014-05-28 04:00,28,125,125.1,124.97,125.07,2298
20140601|2014-05-28 04:30,28,125.06,125.19,125.03,125.18,3823
20140601|2014-05-28 05:00,28,125.17,125.32,125.14,125.29,5912
20140601|2014-05-28 05:30,28,125.3,125.37,125.25,125.34,3943
20140601|2014-05-28 06:00,28,125.34,125.59,125.33,125.45,6316
20140601|2014-05-28 06:30,28,125.45,125.47,125.38,125.38,2052
20140601|2014-05-28 07:00,28,125.39,125.42,125.33,125.41,1907
20140601|2014-05-28 07:30,28,125.41,125.65,125.41,125.59,4107
20140601|2014-05-28 08:00,28,125.58,125.6,125.49,125.51,3071
20140601|2014-05-28 08:30,28,125.5,125.57,125.4,125.45,3935
20140601|2014-05-28 09:00,28,125.45,125.45,125.36,125.38,2900
20140601|2014-05-28 09:30,28,125.38,125.44,125.37,125.43,1852
20140601|2014-05-28 10:00,28,125.44,125.51,125.38,125.41,1834
20140601|2014-05-28 10:30,28,125.4,125.41,125.37,125.39,767
20140601|2014-05-28 11:00,28,125.39,125.5,125.38,125.47,1278
20140601|2014-05-28 11:30,28,125.49,125.49,125.38,125.45,291
20140601|2014-05-28 12:00,28,125.38,125.38,125.38,125.38,2
20140601|2014-05-29 01:00,29,125.45,125.49,125.37,125.45,514
20140601|2014-05-29 01:30,29,125.45,125.46,125.35,125.36,823
20140601|2014-05-29 02:00,29,125.37,125.59,125.37,125.5,2604
20140601|2014-05-29 02:30,29,125.5,125.53,125.39,125.45,3926
20140601|2014-05-29 03:00,29,125.46,125.48,125.35,125.38,3261
20140601|2014-05-29 03:30,29,125.37,125.39,125.26,125.32,9252
20140601|2014-05-29 04:00,29,125.32,125.4,125.21,125.26,8252
20140601|2014-05-29 04:30,29,125.25,125.37,125.11,125.26,6238
20140601|2014-05-29 05:00,29,125.27,125.41,125.27,125.38,2624
20140601|2014-05-29 05:30,29,125.38,125.39,125.31,125.37,902
20140601|2014-05-29 06:00,29,125.36,125.43,125.36,125.38,1357
20140601|2014-05-29 06:30,29,125.37,125.43,125.37,125.39,754
20140601|2014-05-29 07:00,29,125.38,125.44,125.34,125.38,1216
20140601|2014-05-29 07:30,29,125.39,125.43,125.33,125.33,1252
20140601|2014-05-29 08:00,29,125.33,125.41,125.31,125.39,2007
20140601|2014-05-29 08:30,29,125.38,125.4,125.32,125.35,1913
20140601|2014-05-29 09:00,29,125.35,125.4,125.26,125.36,3443
20140601|2014-05-29 09:30,29,125.36,125.38,125.28,125.3,1589
20140601|2014-05-29 10:00,29,125.3,125.3,125.14,125.17,2537
20140601|2014-05-29 10:30,29,125.17,125.22,125.12,125.19,1109
20140601|2014-05-29 11:00,29,125.2,125.21,125.15,125.15,266
20140601|2014-05-29 11:30,29,125.15,125.22,125.14,125.19,189
20140601|2014-05-29 12:00,29,125.16,125.16,125.16,125.16,1
20140601|2014-05-30 01:00,30,125.02,125.17,125.02,125.11,316
20140601|2014-05-30 01:30,30,125.13,125.17,125.08,125.16,882
20140601|2014-05-30 02:00,30,125.17,125.2,124.91,125.01,3818
20140601|2014-05-30 02:30,30,125.01,125.1,125.01,125.02,1947
20140601|2014-05-30 03:00,30,125.02,125.23,124.98,125.13,2524
20140601|2014-05-30 03:30,30,125.14,125.25,125.11,125.18,2113
20140601|2014-05-30 04:00,30,125.18,125.23,125.1,125.18,1333
20140601|2014-05-30 04:30,30,125.19,125.3,125.16,125.28,2490
20140601|2014-05-30 05:00,30,125.27,125.28,125.17,125.25,1281
20140601|2014-05-30 05:30,30,125.24,125.26,125.17,125.17,801
20140601|2014-05-30 06:00,30,125.19,125.24,125.17,125.21,742
20140601|2014-05-30 06:30,30,125.22,125.22,125.18,125.22,908
20140601|2014-05-30 07:00,30,125.21,125.22,125.17,125.18,1780
20140601|2014-05-30 07:30,30,125.19,125.24,125.17,125.24,1990
20140601|2014-05-30 08:00,30,125.24,125.26,125.22,125.23,1623
20140601|2014-05-30 08:30,30,125.23,125.23,125.1,125.2,2827
20140601|2014-05-30 09:00,30,125.21,125.23,125.15,125.19,2260
20140601|2014-05-30 09:30,30,125.18,125.2,125.11,125.15,2784
20140601|2014-05-30 10:00,30,125.16,125.2,125.08,125.08,3698
20140601|2014-05-30 10:30,30,125.09,125.16,125.05,125.16,1036
20140601|2014-05-30 11:00,30,125.16,125.21,125.15,125.21,463
20140601|2014-05-30 11:30,30,125.21,125.22,125.19,125.2,50
20140601|2014-06-02 01:00,2,125.17,125.22,125.12,125.17,168
20140601|2014-06-02 01:30,2,125.17,125.18,125.08,125.15,253
20140601|2014-06-02 02:00,2,125.15,125.24,125.13,125.22,1793
20140601|2014-06-02 02:30,2,125.21,125.24,125.14,125.16,793
20140601|2014-06-02 03:00,2,125.15,125.24,125.15,125.23,1321
20140601|2014-06-02 03:30,2,125.23,125.25,125.21,125.21,788
20140601|2014-06-02 04:00,2,125.22,125.25,125.2,125.22,1437
20140601|2014-06-02 04:30,2,125.24,125.38,125.23,125.34,1854
20140601|2014-06-02 05:00,2,125.34,125.43,125.31,125.33,1362
20140601|2014-06-02 05:30,2,125.33,125.36,125.2,125.2,2025
20140601|2014-06-02 06:00,2,125.21,125.28,125.21,125.26,618
20140601|2014-06-02 06:30,2,125.26,125.38,125.26,125.37,1246
20140601|2014-06-02 07:00,2,125.36,125.43,125.34,125.38,1262
20140601|2014-06-02 07:30,2,125.37,125.5,125.35,125.48,2146
20140601|2014-06-02 08:00,2,125.49,125.49,125.34,125.36,1649
20140601|2014-06-02 08:30,2,125.35,125.37,125.29,125.3,1386
20140601|2014-06-02 09:00,2,125.31,125.35,125.29,125.31,1108
20140601|2014-06-02 09:30,2,125.3,125.3,125.18,125.19,1165
20140601|2014-06-02 10:00,2,125.18,125.23,125.13,125.14,2114
20140601|2014-06-02 10:30,2,125.14,125.15,125.09,125.15,578
20140601|2014-06-02 11:00,2,125.14,125.15,125.13,125.14,258
20140601|2014-06-02 11:30,2,125.14,125.15,125.12,125.15,106
20140601|2014-06-03 01:00,3,125.08,125.17,124.93,125.05,3922
20140601|2014-06-03 01:30,3,125.05,125.2,125.05,125.18,1092
20140601|2014-06-03 02:00,3,125.18,125.24,125.15,125.23,811
20140601|2014-06-03 02:30,3,125.23,125.35,125.19,125.34,3265
20140601|2014-06-03 03:00,3,125.33,125.35,125.28,125.3,3121
20140601|2014-06-03 03:30,3,125.3,125.31,125.2,125.29,2945
20140601|2014-06-03 04:00,3,125.31,125.31,125.17,125.18,3941
20140601|2014-06-03 04:30,3,125.19,125.31,125.19,125.19,2912
20140601|2014-06-03 05:00,3,125.19,125.24,125.15,125.2,1807
20140601|2014-06-03 05:30,3,125.2,125.22,125.01,125.03,2991
20140601|2014-06-03 06:00,3,125.04,125.13,124.9,125.12,3969
20140601|2014-06-03 06:30,3,125.12,125.12,124.99,125.05,1531
20140601|2014-06-03 07:00,3,125.04,125.12,125,125.11,1206
20140601|2014-06-03 07:30,3,125.1,125.11,125,125,1895
20140601|2014-06-03 08:00,3,125,125.08,124.97,124.98,2428
20140601|2014-06-03 08:30,3,124.98,125.03,124.76,124.91,5957
20140601|2014-06-03 09:00,3,124.91,124.95,124.72,124.85,3705
20140601|2014-06-03 09:30,3,124.84,124.89,124.76,124.88,2739
20140601|2014-06-03 10:00,3,124.88,124.92,124.87,124.9,2003
20140601|2014-06-03 10:30,3,124.91,124.91,124.83,124.83,524
20140601|2014-06-03 11:00,3,124.83,124.85,124.79,124.79,131
20140601|2014-06-03 11:30,3,124.8,124.84,124.79,124.83,61
20140601|2014-06-04 01:00,4,124.75,124.86,124.73,124.8,152
20140601|2014-06-04 01:30,4,124.8,124.95,124.8,124.95,879
20140601|2014-06-04 02:00,4,124.95,124.95,124.85,124.93,1472
20140601|2014-06-04 02:30,4,124.93,125.03,124.92,124.97,1488
20140601|2014-06-04 03:00,4,124.97,125.06,124.83,124.92,2632
20140601|2014-06-04 03:30,4,124.92,124.93,124.84,124.88,1998
20140601|2014-06-04 04:00,4,124.88,124.94,124.86,124.9,2379
20140601|2014-06-04 04:30,4,124.89,124.9,124.81,124.82,1782
20140601|2014-06-04 05:00,4,124.81,124.87,124.76,124.85,1460
20140601|2014-06-04 05:30,4,124.86,124.94,124.86,124.91,1578
20140601|2014-06-04 06:00,4,124.9,124.93,124.86,124.88,914
20140601|2014-06-04 06:30,4,124.88,124.9,124.74,124.82,2074
20140601|2014-06-04 07:00,4,124.81,124.9,124.75,124.89,1331
20140601|2014-06-04 07:30,4,124.88,124.97,124.87,124.89,2163
20140601|2014-06-04 08:00,4,124.9,124.92,124.85,124.89,1072
20140601|2014-06-04 08:30,4,124.88,124.9,124.82,124.83,1582
20140601|2014-06-04 09:00,4,124.85,124.85,124.76,124.82,1810
20140601|2014-06-04 09:30,4,124.82,124.84,124.7,124.77,2653
20140601|2014-06-04 10:00,4,124.76,124.81,124.72,124.73,1301
20140601|2014-06-04 10:30,4,124.74,124.74,124.66,124.7,463
20140601|2014-06-04 11:00,4,124.7,124.75,124.69,124.7,416
20140601|2014-06-04 11:30,4,124.69,124.83,124.69,124.83,320
20140601|2014-06-05 01:00,5,124.78,124.85,124.76,124.77,726
20140601|2014-06-05 01:30,5,124.78,124.94,124.78,124.9,372
20140601|2014-06-05 02:00,5,124.88,125.04,124.85,124.96,884
20140601|2014-06-05 02:30,5,124.96,125.03,124.89,124.97,1036
20140601|2014-06-05 03:00,5,124.98,125.03,124.86,124.92,1119
20140601|2014-06-05 03:30,5,124.92,124.98,124.87,124.9,748
20140601|2014-06-05 04:00,5,124.92,124.97,124.89,124.95,453
20140601|2014-06-05 04:30,5,124.93,124.95,124.9,124.93,258
20140601|2014-06-05 05:00,5,124.93,124.95,124.93,124.95,433
20140601|2014-06-05 05:30,5,124.93,124.95,124.81,124.81,248
20140601|2014-06-05 06:00,5,124.84,124.92,124.82,124.91,234
20140601|2014-06-05 06:30,5,124.91,125.36,124.91,125.33,708
20140601|2014-06-05 07:00,5,125.33,125.33,125.13,125.22,405
20140601|2014-06-05 07:30,5,125.22,125.7,125.22,125.7,639
20140601|2014-06-05 08:00,5,125.68,125.72,125.53,125.66,411
20140601|2014-06-05 08:30,5,125.61,125.61,125.39,125.4,471
20140601|2014-06-05 09:00,5,125.41,125.51,125.4,125.44,215
20140601|2014-06-05 09:30,5,125.42,125.54,125.31,125.5,388
20140601|2014-06-05 10:00,5,125.52,125.62,125.47,125.59,179
20140601|2014-06-05 10:30,5,125.6,125.61,125.56,125.56,142
20140601|2014-06-05 11:00,5,125.58,125.63,125.56,125.6,63
20140601|2014-06-05 11:30,5,125.65,125.7,125.65,125.7,20
20140601|2014-06-06 01:00,6,125.78,126.22,125.75,126.22,322
20140601|2014-06-06 01:30,6,126.4,126.42,126.33,126.38,31
20140601|2014-06-06 02:00,6,126.34,126.35,126.14,126.31,582
20140601|2014-06-06 02:30,6,126.36,126.5,126.33,126.5,164
20140601|2014-06-06 03:00,6,126.58,126.94,126.58,126.93,352
20140601|2014-06-06 03:30,6,126.85,126.85,126.85,126.85,10
20140601|2014-06-06 04:00,6,126.93,126.93,126.88,126.88,83
20140601|2014-06-06 04:30,6,126.74,126.83,126.74,126.83,23
20140601|2014-06-06 05:00,6,126.97,127.23,126.97,127.14,512
20140601|2014-06-06 05:30,6,127.13,127.13,127.13,127.13,15
20140901|2014-03-11 05:30,11,119.93,119.93,119.93,119.93,1
20140901|2014-03-28 04:00,28,120.4,120.4,120.4,120.4,1
20140901|2014-05-02 08:30,2,123.66,123.66,123.66,123.66,1
20140901|2014-05-14 02:30,14,124.05,124.05,124.05,124.05,1
20140901|2014-05-14 10:00,14,124.05,124.05,124.05,124.05,1
20140901|2014-05-15 07:30,15,123.63,123.63,123.63,123.63,1
20140901|2014-05-19 01:30,19,122.8,122.8,122.8,122.8,1
20140901|2014-05-19 10:30,19,121.94,121.94,121.94,121.94,1
20140901|2014-05-20 07:30,20,121.28,121.28,121.28,121.28,1
20140901|2014-05-20 08:30,20,121.14,121.14,121.12,121.12,10
20140901|2014-05-20 09:30,20,121.02,121.02,120.88,120.92,24
20140901|2014-05-21 01:30,21,120.55,120.55,120.43,120.43,2
20140901|2014-05-21 02:00,21,120.57,120.57,120.57,120.57,5
20140901|2014-05-21 02:30,21,120.92,120.92,120.92,120.92,1
20140901|2014-05-21 03:00,21,120.79,120.79,120.79,120.79,1
20140901|2014-05-21 03:30,21,121.12,121.12,121.12,121.12,5
20140901|2014-05-21 05:30,21,121.18,121.18,121.18,121.18,2
20140901|2014-05-21 07:00,21,121.44,121.45,121.44,121.45,3
20140901|2014-05-21 07:30,21,121.64,121.64,121.59,121.61,9
20140901|2014-05-21 08:00,21,121.49,121.49,121.49,121.49,2
20140901|2014-05-21 08:30,21,121.56,121.56,121.56,121.56,4
20140901|2014-05-21 10:00,21,121.39,121.39,121.39,121.39,2
20140901|2014-05-22 02:00,22,121.45,121.45,121.45,121.45,2
20140901|2014-05-22 02:30,22,121.78,121.78,121.76,121.76,4
20140901|2014-05-22 03:00,22,121.69,121.69,121.62,121.62,6
20140901|2014-05-22 03:30,22,121.52,121.52,121.52,121.52,2
20140901|2014-05-22 04:00,22,121.26,121.26,121.26,121.26,2
20140901|2014-05-22 06:30,22,121.3,121.3,121.3,121.3,10
20140901|2014-05-22 07:00,22,121.29,121.29,121.29,121.29,40
20140901|2014-05-22 07:30,22,121.4,121.4,121.3,121.3,2
20140901|2014-05-22 09:30,22,121.22,121.22,121.2,121.2,27
20140901|2014-05-23 03:30,23,121.66,121.78,121.66,121.78,2
20140901|2014-05-23 04:30,23,121.65,121.65,121.65,121.65,10
20140901|2014-05-23 05:00,23,121.65,121.65,121.65,121.65,5
20140901|2014-05-23 05:30,23,121.52,121.52,121.52,121.52,1
20140901|2014-05-23 09:00,23,121.75,121.8,121.75,121.8,4
20140901|2014-05-23 09:30,23,121.87,121.87,121.87,121.87,2
20140901|2014-05-23 10:00,23,121.9,121.9,121.9,121.9,1
20140901|2014-05-26 04:30,26,122.95,123.1,122.95,123.04,12
20140901|2014-05-26 05:00,26,122.98,123.02,122.98,123.01,13
20140901|2014-05-26 07:30,26,122.99,123.05,122.99,123.05,2
20140901|2014-05-26 09:30,26,123.36,123.36,123.36,123.36,1
20140901|2014-05-27 01:00,27,123.7,123.7,123.7,123.7,1
20140901|2014-05-27 01:30,27,123.6,123.75,123.6,123.75,14
20140901|2014-05-27 02:00,27,123.76,123.78,123.4,123.4,16
20140901|2014-05-27 02:30,27,123.36,123.4,123.29,123.29,115
20140901|2014-05-27 03:00,27,123.35,123.35,123.35,123.35,7
20140901|2014-05-27 03:30,27,123.34,123.35,123.34,123.35,15
20140901|2014-05-27 04:30,27,123.41,123.45,123.41,123.45,8
20140901|2014-05-27 05:00,27,123.59,123.59,123.59,123.59,4
20140901|2014-05-27 05:30,27,123.47,123.47,123.46,123.46,4
20140901|2014-05-27 06:00,27,123.65,123.65,123.64,123.64,6
20140901|2014-05-27 06:30,27,123.64,123.64,123.64,123.64,4
20140901|2014-05-27 08:00,27,123.59,123.59,123.5,123.5,27
20140901|2014-05-27 08:30,27,123.53,123.53,123.53,123.53,89
20140901|2014-05-27 09:30,27,123.33,123.33,123.33,123.33,1
20140901|2014-05-27 10:00,27,123.39,123.39,123.39,123.39,2
20140901|2014-05-27 10:30,27,123.38,123.38,123.38,123.38,1
20140901|2014-05-28 01:30,28,123.5,123.55,123.49,123.49,14
20140901|2014-05-28 02:00,28,123.52,123.62,123.52,123.62,3
20140901|2014-05-28 02:30,28,123.68,123.68,123.68,123.68,25
20140901|2014-05-28 03:00,28,123.55,123.55,123.55,123.55,3
20140901|2014-05-28 04:30,28,123.66,123.75,123.66,123.75,35
20140901|2014-05-28 05:00,28,123.75,123.85,123.75,123.82,58
20140901|2014-05-28 05:30,28,123.9,123.93,123.86,123.91,58
20140901|2014-05-28 06:00,28,123.94,124.11,123.94,124.05,42
20140901|2014-05-28 06:30,28,123.96,123.96,123.96,123.96,4
20140901|2014-05-28 07:00,28,123.95,123.98,123.91,123.98,27
20140901|2014-05-28 07:30,28,123.98,124.19,123.98,124.15,72
20140901|2014-05-28 08:00,28,124.14,124.14,124.05,124.07,23
20140901|2014-05-28 08:30,28,124.06,124.11,123.99,124,12
20140901|2014-05-28 09:00,28,123.94,123.94,123.94,123.94,1
20140901|2014-05-28 09:30,28,123.96,123.96,123.96,123.96,2
20140901|2014-05-28 10:00,28,124.01,124.01,123.95,123.95,23
20140901|2014-05-28 10:30,28,123.96,123.98,123.95,123.96,110
20140901|2014-05-28 11:00,28,123.96,124.05,123.96,124.04,185
20140901|2014-05-29 01:30,29,123.92,123.92,123.92,123.92,1
20140901|2014-05-29 02:00,29,124,124.12,124,124.12,10
20140901|2014-05-29 02:30,29,124.09,124.09,123.96,124,14
20140901|2014-05-29 03:00,29,123.94,123.94,123.91,123.91,27
20140901|2014-05-29 03:30,29,123.89,123.9,123.84,123.87,26
20140901|2014-05-29 04:00,29,123.91,123.93,123.82,123.82,13
20140901|2014-05-29 04:30,29,123.77,123.92,123.69,123.92,8
20140901|2014-05-29 05:00,29,123.87,123.87,123.87,123.87,1
20140901|2014-05-29 06:30,29,123.97,123.98,123.96,123.97,102
20140901|2014-05-29 07:00,29,123.94,124,123.92,124,104
20140901|2014-05-29 07:30,29,123.97,123.97,123.91,123.91,106
20140901|2014-05-29 08:00,29,123.88,123.98,123.88,123.97,166
20140901|2014-05-29 08:30,29,123.92,123.93,123.92,123.93,51
20140901|2014-05-29 09:00,29,123.93,123.95,123.86,123.92,152
20140901|2014-05-29 09:30,29,123.94,123.95,123.84,123.88,120
20140901|2014-05-29 10:00,29,123.85,123.85,123.7,123.7,22
20140901|2014-05-29 10:30,29,123.7,123.7,123.7,123.7,5
20140901|2014-05-29 11:30,29,123.71,123.71,123.71,123.71,8
20140901|2014-05-30 02:00,30,123.71,123.74,123.55,123.55,85
20140901|2014-05-30 02:30,30,123.61,123.65,123.61,123.65,4
20140901|2014-05-30 03:00,30,123.6,123.73,123.57,123.73,14
20140901|2014-05-30 03:30,30,123.71,123.81,123.7,123.7,60
20140901|2014-05-30 04:00,30,123.74,123.74,123.74,123.74,1
20140901|2014-05-30 04:30,30,123.81,123.85,123.81,123.84,84
20140901|2014-05-30 05:30,30,123.82,123.83,123.78,123.78,46
20140901|2014-05-30 06:00,30,123.75,123.8,123.75,123.8,148
20140901|2014-05-30 06:30,30,123.8,123.8,123.76,123.76,39
20140901|2014-05-30 07:00,30,123.76,123.76,123.74,123.74,57
20140901|2014-05-30 07:30,30,123.74,123.8,123.74,123.8,292
20140901|2014-05-30 08:00,30,123.8,123.8,123.8,123.8,864
20140901|2014-05-30 08:30,30,123.78,123.78,123.7,123.78,12
20140901|2014-05-30 09:00,30,123.78,123.8,123.76,123.78,28
20140901|2014-05-30 09:30,30,123.73,123.75,123.67,123.72,184
20140901|2014-05-30 10:00,30,123.73,123.77,123.67,123.67,43
20140901|2014-05-30 10:30,30,123.65,123.71,123.63,123.71,27
20140901|2014-05-30 11:00,30,123.74,123.77,123.74,123.77,5
20140901|2014-05-30 11:30,30,123.77,123.77,123.77,123.77,1
20140901|2014-06-02 01:30,2,123.68,123.71,123.68,123.71,14
20140901|2014-06-02 02:00,2,123.75,123.8,123.71,123.8,108
20140901|2014-06-02 02:30,2,123.78,123.8,123.72,123.74,26
20140901|2014-06-02 03:00,2,123.75,123.8,123.75,123.8,49
20140901|2014-06-02 03:30,2,123.8,123.81,123.78,123.8,119
20140901|2014-06-02 04:00,2,123.78,123.81,123.78,123.81,460
20140901|2014-06-02 04:30,2,123.88,123.94,123.88,123.92,16
20140901|2014-06-02 05:00,2,123.93,123.97,123.93,123.97,66
20140901|2014-06-02 05:30,2,123.88,123.9,123.76,123.76,815
20140901|2014-06-02 06:00,2,123.83,123.84,123.83,123.83,19
20140901|2014-06-02 06:30,2,123.84,123.95,123.84,123.93,198
20140901|2014-06-02 07:00,2,124,124,123.92,123.95,76
20140901|2014-06-02 07:30,2,123.95,124.06,123.93,124.06,88
20140901|2014-06-02 08:00,2,124.05,124.05,123.9,123.92,192
20140901|2014-06-02 08:30,2,123.92,123.94,123.87,123.87,222
20140901|2014-06-02 09:00,2,123.9,123.91,123.88,123.88,48
20140901|2014-06-02 09:30,2,123.86,123.86,123.77,123.77,14
20140901|2014-06-02 10:00,2,123.75,123.79,123.72,123.72,169
20140901|2014-06-02 10:30,2,123.71,123.72,123.66,123.7,91
20140901|2014-06-02 11:00,2,123.73,123.73,123.73,123.73,11
20140901|2014-06-03 01:00,3,123.7,123.75,123.56,123.56,42
20140901|2014-06-03 01:30,3,123.7,123.75,123.7,123.73,32
20140901|2014-06-03 02:00,3,123.8,123.8,123.74,123.76,9
20140901|2014-06-03 02:30,3,123.81,123.91,123.77,123.91,258
20140901|2014-06-03 03:00,3,123.91,123.92,123.87,123.91,192
20140901|2014-06-03 03:30,3,123.85,123.87,123.79,123.87,223
20140901|2014-06-03 04:00,3,123.77,123.83,123.76,123.77,274
20140901|2014-06-03 04:30,3,123.77,123.89,123.77,123.77,742
20140901|2014-06-03 05:00,3,123.77,123.8,123.74,123.78,287
20140901|2014-06-03 05:30,3,123.78,123.79,123.59,123.59,124
20140901|2014-06-03 06:00,3,123.61,123.71,123.52,123.68,914
20140901|2014-06-03 06:30,3,123.69,123.69,123.58,123.6,239
20140901|2014-06-03 07:00,3,123.6,123.68,123.6,123.68,29
20140901|2014-06-03 07:30,3,123.65,123.67,123.6,123.6,356
20140901|2014-06-03 08:00,3,123.58,123.63,123.55,123.55,229
20140901|2014-06-03 08:30,3,123.55,123.58,123.35,123.47,1517
20140901|2014-06-03 09:00,3,123.47,123.51,123.31,123.42,814
20140901|2014-06-03 09:30,3,123.42,123.46,123.35,123.46,439
20140901|2014-06-03 10:00,3,123.46,123.5,123.45,123.47,414
20140901|2014-06-03 10:30,3,123.47,123.49,123.41,123.41,135
20140901|2014-06-03 11:00,3,123.37,123.41,123.36,123.41,10
20140901|2014-06-03 11:30,3,123.37,123.39,123.36,123.38,11
20140901|2014-06-04 01:00,4,123.32,123.4,123.32,123.4,25
20140901|2014-06-04 01:30,4,123.41,123.52,123.4,123.52,182
20140901|2014-06-04 02:00,4,123.51,123.53,123.43,123.5,166
20140901|2014-06-04 02:30,4,123.5,123.59,123.5,123.56,445
20140901|2014-06-04 03:00,4,123.55,123.62,123.39,123.48,644
20140901|2014-06-04 03:30,4,123.48,123.49,123.39,123.42,919
20140901|2014-06-04 04:00,4,123.42,123.48,123.4,123.43,833
20140901|2014-06-04 04:30,4,123.42,123.42,123.35,123.35,483
20140901|2014-06-04 05:00,4,123.33,123.4,123.3,123.37,284
20140901|2014-06-04 05:30,4,123.39,123.48,123.39,123.44,646
20140901|2014-06-04 06:00,4,123.44,123.47,123.41,123.41,528
20140901|2014-06-04 06:30,4,123.41,123.43,123.28,123.35,695
20140901|2014-06-04 07:00,4,123.35,123.43,123.28,123.41,533
20140901|2014-06-04 07:30,4,123.42,123.49,123.4,123.4,879
20140901|2014-06-04 08:00,4,123.41,123.44,123.38,123.41,515
20140901|2014-06-04 08:30,4,123.4,123.43,123.35,123.38,611
20140901|2014-06-04 09:00,4,123.37,123.37,123.31,123.36,690
20140901|2014-06-04 09:30,4,123.36,123.38,123.24,123.31,1178
20140901|2014-06-04 10:00,4,123.31,123.33,123.26,123.26,772
20140901|2014-06-04 10:30,4,123.27,123.27,123.2,123.23,184
20140901|2014-06-04 11:00,4,123.23,123.26,123.22,123.23,268
20140901|2014-06-04 11:30,4,123.23,123.35,123.23,123.35,243
20140901|2014-06-05 01:00,5,123.39,123.39,123.29,123.3,325
20140901|2014-06-05 01:30,5,123.31,123.46,123.3,123.43,551
20140901|2014-06-05 02:00,5,123.43,123.57,123.4,123.5,1839
20140901|2014-06-05 02:30,5,123.5,123.56,123.41,123.5,2157
20140901|2014-06-05 03:00,5,123.51,123.56,123.39,123.45,2979
20140901|2014-06-05 03:30,5,123.45,123.51,123.4,123.43,3791
20140901|2014-06-05 04:00,5,123.44,123.51,123.42,123.49,3142
20140901|2014-06-05 04:30,5,123.48,123.48,123.43,123.47,1024
20140901|2014-06-05 05:00,5,123.48,123.5,123.45,123.5,1373
20140901|2014-06-05 05:30,5,123.5,123.5,123.34,123.38,1896
20140901|2014-06-05 06:00,5,123.38,123.48,123.35,123.43,1478
20140901|2014-06-05 06:30,5,123.44,123.95,123.37,123.86,5673
20140901|2014-06-05 07:00,5,123.86,123.89,123.62,123.77,3400
20140901|2014-06-05 07:30,5,123.75,124.26,123.7,124.22,15049
20140901|2014-06-05 08:00,5,124.22,124.27,123.99,124.18,6799
20140901|2014-06-05 08:30,5,124.18,124.19,123.9,123.92,4758
20140901|2014-06-05 09:00,5,123.92,124.04,123.9,123.96,4095
20140901|2014-06-05 09:30,5,123.96,124.04,123.81,124.02,3793
20140901|2014-06-05 10:00,5,124.03,124.12,123.98,124.08,3021
20140901|2014-06-05 10:30,5,124.08,124.11,124.06,124.1,1090
20140901|2014-06-05 11:00,5,124.09,124.11,124.06,124.11,320
20140901|2014-06-05 11:30,5,124.12,124.25,124.12,124.25,420
20140901|2014-06-05 12:00,5,124.25,124.25,124.25,124.25,1
20140901|2014-06-06 01:00,6,124.26,124.7,124.21,124.69,2591
20140901|2014-06-06 01:30,6,124.7,124.98,124.69,124.86,4000
20140901|2014-06-06 02:00,6,124.86,124.9,124.63,124.86,8315
20140901|2014-06-06 02:30,6,124.86,125.13,124.83,125.06,9225
20140901|2014-06-06 03:00,6,125.06,125.47,125.04,125.41,8846
20140901|2014-06-06 03:30,6,125.4,125.43,125.32,125.43,6064
20140901|2014-06-06 04:00,6,125.44,125.47,125.22,125.22,5269
20140901|2014-06-06 04:30,6,125.23,125.54,125.23,125.51,4656
20140901|2014-06-06 05:00,6,125.5,125.84,125.44,125.67,7084
20140901|2014-06-06 05:30,6,125.66,125.8,125.63,125.78,3690
20140901|2014-06-06 06:00,6,125.78,125.82,125.69,125.76,2892
20140901|2014-06-06 06:30,6,125.77,125.85,125.73,125.76,3162
20140901|2014-06-06 07:00,6,125.76,125.98,125.72,125.87,4416
20140901|2014-06-06 07:30,6,125.87,126.19,125.86,126.15,7724
20140901|2014-06-06 08:00,6,126.15,126.21,125.8,125.98,8646
20140901|2014-06-06 08:30,6,125.97,126,125.84,125.85,3486
20140901|2014-06-06 09:00,6,125.85,125.99,125.77,125.84,4572
20140901|2014-06-06 09:30,6,125.85,125.94,125.63,125.74,4747
20140901|2014-06-06 10:00,6,125.74,125.96,125.73,125.94,2971
20140901|2014-06-06 10:30,6,125.93,125.93,125.78,125.82,1190
20140901|2014-06-06 11:00,6,125.82,125.85,125.79,125.84,237
20140901|2014-06-06 11:30,6,125.82,125.87,125.81,125.83,285
20140901|2014-06-09 01:00,9,125.79,126.04,125.77,126.04,468
20140901|2014-06-09 01:30,9,126.05,126.45,126.05,126.24,2629
20140901|2014-06-09 02:00,9,126.22,126.4,126.11,126.22,6370
20140901|2014-06-09 02:30,9,126.21,126.27,126.04,126.23,4311
20140901|2014-06-09 03:00,9,126.23,126.28,126.14,126.22,3329
20140901|2014-06-09 03:30,9,126.23,126.27,126.2,126.21,2323
20140901|2014-06-09 04:00,9,126.21,126.26,126.19,126.2,3367
20140901|2014-06-09 04:30,9,126.2,126.27,126.13,126.22,2825
20140901|2014-06-09 05:00,9,126.22,126.27,126.19,126.23,1884
20140901|2014-06-09 05:30,9,126.22,126.26,126.11,126.26,2551
20140901|2014-06-09 06:00,9,126.25,126.31,126.23,126.25,1294
20140901|2014-06-09 06:30,9,126.25,126.28,126.21,126.27,640
20140901|2014-06-09 07:00,9,126.27,126.29,126.24,126.27,489
20140901|2014-06-09 07:30,9,126.28,126.31,126.23,126.25,1524
20140901|2014-06-09 08:00,9,126.25,126.28,126.19,126.19,1814
20140901|2014-06-09 08:30,9,126.19,126.19,126.08,126.14,2920
20140901|2014-06-09 09:00,9,126.15,126.3,126.15,126.22,2284
20140901|2014-06-09 09:30,9,126.22,126.28,126.18,126.28,1383
20140901|2014-06-09 10:00,9,126.28,126.37,126.24,126.37,2145
20140901|2014-06-09 10:30,9,126.38,126.41,126.29,126.33,1231
20140901|2014-06-09 11:00,9,126.33,126.33,126.27,126.29,216
20140901|2014-06-09 11:30,9,126.29,126.3,126.24,126.25,77
20140901|2014-06-10 01:00,10,126.25,126.35,126.25,126.3,383
20140901|2014-06-10 01:30,10,126.31,126.35,125.99,126.08,2663
20140901|2014-06-10 02:00,10,126.06,126.16,125.86,125.92,6696
20140901|2014-06-10 02:30,10,125.91,126.08,125.88,126,4711
20140901|2014-06-10 03:00,10,126,126.06,125.92,126.02,2209
20140901|2014-06-10 03:30,10,126.02,126.09,125.96,126.09,1357
20140901|2014-06-10 04:00,10,126.08,126.23,126.05,126.18,3231
20140901|2014-06-10 04:30,10,126.18,126.28,126.13,126.24,2046
20140901|2014-06-10 05:00,10,126.23,126.26,126.16,126.17,2116
20140901|2014-06-10 05:30,10,126.17,126.19,126.14,126.17,1676
20140901|2014-06-10 06:00,10,126.17,126.2,126.1,126.13,1924
20140901|2014-06-10 06:30,10,126.13,126.13,125.97,125.99,2419
20140901|2014-06-10 07:00,10,125.99,125.99,125.91,125.97,2555
20140901|2014-06-10 07:30,10,125.97,125.97,125.52,125.67,8436
20140901|2014-06-10 08:00,10,125.67,125.72,125.55,125.68,4127
20140901|2014-06-10 08:30,10,125.68,125.69,125.49,125.59,3542
20140901|2014-06-10 09:00,10,125.58,125.75,125.56,125.71,3441
20140901|2014-06-10 09:30,10,125.72,125.74,125.58,125.6,1446
20140901|2014-06-10 10:00,10,125.59,125.61,125.5,125.53,2021
20140901|2014-06-10 10:30,10,125.54,125.54,125.3,125.33,1865
20140901|2014-06-10 11:00,10,125.35,125.46,125.34,125.43,612
20140901|2014-06-10 11:30,10,125.43,125.49,125.41,125.48,256
20140901|2014-06-10 12:00,10,125.48,125.48,125.48,125.48,1
20140901|2014-06-11 01:00,11,125.32,125.38,125.27,125.32,565
20140901|2014-06-11 01:30,11,125.32,125.49,125.26,125.28,1944
20140901|2014-06-11 02:00,11,125.28,125.53,125.25,125.47,3449
20140901|2014-06-11 02:30,11,125.47,125.59,125.43,125.56,2040
20140901|2014-06-11 03:00,11,125.56,125.69,125.5,125.59,3438
20140901|2014-06-11 03:30,11,125.59,125.64,125.54,125.57,2402
20140901|2014-06-11 04:00,11,125.57,125.61,125.39,125.4,3435
20140901|2014-06-11 04:30,11,125.39,125.5,125.3,125.45,3980
20140901|2014-06-11 05:00,11,125.44,125.45,125.36,125.38,1552
20140901|2014-06-11 05:30,11,125.39,125.44,125.33,125.37,1623
20140901|2014-06-11 06:00,11,125.37,125.41,125.32,125.4,1750
20140901|2014-06-11 06:30,11,125.4,125.45,125.31,125.32,2559
20140901|2014-06-11 07:00,11,125.32,125.32,125.1,125.29,7424
20140901|2014-06-11 07:30,11,125.29,125.39,125.18,125.37,2742
20140901|2014-06-11 08:00,11,125.36,125.38,125.2,125.27,2141
20140901|2014-06-11 08:30,11,125.28,125.47,125.2,125.42,2882
20140901|2014-06-11 09:00,11,125.42,125.51,125.36,125.51,3081
20140901|2014-06-11 09:30,11,125.51,125.54,125.43,125.45,1897
20140901|2014-06-11 10:00,11,125.45,125.57,125.45,125.51,1941
20140901|2014-06-11 10:30,11,125.52,125.52,125.42,125.45,841
20140901|2014-06-11 11:00,11,125.45,125.49,125.43,125.44,342
20140901|2014-06-11 11:30,11,125.45,125.48,125.42,125.46,120
20140901|2014-06-12 01:00,12,125.3,125.43,125.29,125.33,394
20140901|2014-06-12 01:30,12,125.32,125.36,125.22,125.28,1510
20140901|2014-06-12 02:00,12,125.28,125.4,125.22,125.31,2307
20140901|2014-06-12 02:30,12,125.31,125.37,125.26,125.32,1910
20140901|2014-06-12 03:00,12,125.31,125.33,125.17,125.23,4967
20140901|2014-06-12 03:30,12,125.23,125.33,125.2,125.27,5986
20140901|2014-06-12 04:00,12,125.29,125.41,125.23,125.35,5746
20140901|2014-06-12 04:30,12,125.35,125.56,125.34,125.45,5422
20140901|2014-06-12 05:00,12,125.45,125.54,125.41,125.49,3476
20140901|2014-06-12 05:30,12,125.5,125.5,125.35,125.4,2329
20140901|2014-06-12 06:00,12,125.39,125.39,125.26,125.34,2235
20140901|2014-06-12 06:30,12,125.34,125.44,125.32,125.34,1457
20140901|2014-06-12 07:00,12,125.34,125.41,125.31,125.34,906
20140901|2014-06-12 07:30,12,125.32,125.41,125.11,125.16,5755
20140901|2014-06-12 08:00,12,125.15,125.27,125.12,125.15,5093
20140901|2014-06-12 08:30,12,125.15,125.2,124.95,125.05,8755
20140901|2014-06-12 09:00,12,125.06,125.15,125.04,125.09,2639
20140901|2014-06-12 09:30,12,125.1,125.24,125.08,125.22,5288
20140901|2014-06-12 10:00,12,125.21,125.31,125.13,125.24,3001
20140901|2014-06-12 10:30,12,125.24,125.26,125.11,125.2,847
20140901|2014-06-12 11:00,12,125.21,125.26,125.21,125.25,338
20140901|2014-06-12 11:30,12,125.28,125.32,125.2,125.27,197
20140901|2014-06-13 01:00,13,125.33,125.33,125.05,125.11,1052
20140901|2014-06-13 01:30,13,125.12,125.3,125.12,125.25,1073
20140901|2014-06-13 02:00,13,125.26,125.39,125.15,125.39,3004
20140901|2014-06-13 02:30,13,125.39,125.41,125.26,125.38,2766
20140901|2014-06-13 03:00,13,125.37,125.51,125.35,125.45,3637
20140901|2014-06-13 03:30,13,125.46,125.55,125.42,125.48,2788
20140901|2014-06-13 04:00,13,125.48,125.52,125.41,125.42,2655
20140901|2014-06-13 04:30,13,125.43,125.46,125.35,125.39,2730
20140901|2014-06-13 05:00,13,125.4,125.48,125.35,125.35,2571
20140901|2014-06-13 05:30,13,125.35,125.44,125.32,125.39,1410
20140901|2014-06-13 06:00,13,125.4,125.43,125.31,125.39,1366
20140901|2014-06-13 06:30,13,125.4,125.48,125.4,125.43,1342
20140901|2014-06-13 07:00,13,125.43,125.5,125.43,125.48,1615
20140901|2014-06-13 07:30,13,125.48,125.51,125.26,125.38,3457
20140901|2014-06-13 08:00,13,125.38,125.4,125.27,125.34,1872
20140901|2014-06-13 08:30,13,125.34,125.6,125.33,125.55,4701
20140901|2014-06-13 09:00,13,125.55,125.68,125.53,125.63,3095
20140901|2014-06-13 09:30,13,125.62,125.69,125.59,125.68,1802
20140901|2014-06-13 10:00,13,125.68,125.71,125.56,125.56,2461
20140901|2014-06-13 10:30,13,125.58,125.65,125.54,125.63,621
20140901|2014-06-13 11:00,13,125.64,125.73,125.63,125.67,167
20140901|2014-06-13 11:30,13,125.68,125.69,125.61,125.61,65
20140901|2014-06-16 01:00,16,125.63,125.75,125.63,125.7,195
20140901|2014-06-16 01:30,16,125.71,125.73,125.64,125.66,516
20140901|2014-06-16 02:00,16,125.65,125.69,125.54,125.6,1179
20140901|2014-06-16 02:30,16,125.6,125.64,125.49,125.57,2188
20140901|2014-06-16 03:00,16,125.57,125.59,125.49,125.57,883
20140901|2014-06-16 03:30,16,125.57,125.72,125.54,125.71,1528
20140901|2014-06-16 04:00,16,125.7,125.8,125.66,125.77,2089
20140901|2014-06-16 04:30,16,125.78,125.81,125.76,125.79,1819
20140901|2014-06-16 05:00,16,125.78,125.88,125.75,125.84,1391
20140901|2014-06-16 05:30,16,125.84,125.87,125.8,125.83,714
20140901|2014-06-16 06:00,16,125.84,125.85,125.76,125.84,1190
20140901|2014-06-16 06:30,16,125.84,125.91,125.79,125.8,1751
20140901|2014-06-16 07:00,16,125.79,125.9,125.76,125.83,1488
20140901|2014-06-16 07:30,16,125.83,125.83,125.67,125.73,2727
20140901|2014-06-16 08:00,16,125.73,125.76,125.68,125.75,1703
20140901|2014-06-16 08:30,16,125.74,125.77,125.7,125.76,1689
20140901|2014-06-16 09:00,16,125.76,125.77,125.67,125.68,1860
20140901|2014-06-16 09:30,16,125.68,125.74,125.65,125.68,1031
20140901|2014-06-16 10:00,16,125.68,125.68,125.53,125.6,2906
20140901|2014-06-16 10:30,16,125.6,125.6,125.5,125.5,707
20140901|2014-06-16 11:00,16,125.5,125.53,125.49,125.51,115
20140901|2014-06-16 11:30,16,125.51,125.59,125.48,125.53,106
20140901|2014-06-17 01:00,17,125.63,125.63,125.47,125.53,152
20140901|2014-06-17 01:30,17,125.53,125.61,125.52,125.55,360
20140901|2014-06-17 02:00,17,125.55,125.57,125.38,125.45,2141
20140901|2014-06-17 02:30,17,125.45,125.51,125.23,125.33,4749
20140901|2014-06-17 03:00,17,125.32,125.39,125.28,125.38,1681
20140901|2014-06-17 03:30,17,125.38,125.38,125.16,125.25,5205
20140901|2014-06-17 04:00,17,125.25,125.34,125.21,125.3,2977
20140901|2014-06-17 04:30,17,125.29,125.45,125.29,125.32,3469
20140901|2014-06-17 05:00,17,125.33,125.41,125.32,125.36,1218
20140901|2014-06-17 05:30,17,125.36,125.36,125.27,125.35,923
20140901|2014-06-17 06:00,17,125.34,125.38,125.31,125.36,1024
20140901|2014-06-17 06:30,17,125.35,125.42,125.34,125.36,1403
20140901|2014-06-17 07:00,17,125.36,125.37,125.24,125.25,2334
20140901|2014-06-17 07:30,17,125.24,125.3,125.17,125.19,2560
20140901|2014-06-17 08:00,17,125.2,125.34,125.19,125.28,3128
20140901|2014-06-17 08:30,17,125.27,125.27,125.17,125.19,2289
20140901|2014-06-17 09:00,17,125.17,125.21,125.06,125.15,4020
20140901|2014-06-17 09:30,17,125.14,125.18,125.07,125.16,1690
20140901|2014-06-17 10:00,17,125.17,125.19,124.98,125.03,2672
20140901|2014-06-17 10:30,17,125.02,125.18,125.02,125.15,713
20140901|2014-06-17 11:00,17,125.16,125.18,125.1,125.1,398
20140901|2014-06-17 11:30,17,125.09,125.11,125.01,125.09,167
20140901|2014-06-18 01:00,18,125.05,125.22,125.05,125.19,278
20140901|2014-06-18 01:30,18,125.18,125.21,125.03,125.06,500
20140901|2014-06-18 02:00,18,125.06,125.28,125.05,125.21,2405
20140901|2014-06-18 02:30,18,125.21,125.23,125.16,125.19,1464
20140901|2014-06-18 03:00,18,125.18,125.18,125.06,125.15,2724
20140901|2014-06-18 03:30,18,125.14,125.36,125.13,125.32,3954
20140901|2014-06-18 04:00,18,125.32,125.33,125.17,125.25,1839
20140901|2014-06-18 04:30,18,125.25,125.33,125.16,125.29,2479
20140901|2014-06-18 05:00,18,125.29,125.3,125.16,125.2,1588
20140901|2014-06-18 05:30,18,125.19,125.22,125.11,125.16,1662
20140901|2014-06-18 06:00,18,125.15,125.23,125.07,125.07,1489
20140901|2014-06-18 06:30,18,125.07,125.1,124.66,124.85,8064
20140901|2014-06-18 07:00,18,124.84,124.95,124.72,124.86,4300
20140901|2014-06-18 07:30,18,124.86,124.95,124.78,124.8,2496
20140901|2014-06-18 08:00,18,124.8,124.89,124.77,124.78,2303
20140901|2014-06-18 08:30,18,124.78,124.86,124.66,124.74,4629
20140901|2014-06-18 09:00,18,124.75,124.9,124.75,124.87,2751
20140901|2014-06-18 09:30,18,124.87,124.98,124.86,124.93,4104
20140901|2014-06-18 10:00,18,124.94,125,124.89,124.99,1748
20140901|2014-06-18 10:30,18,124.99,125.01,124.83,124.83,1464
20140901|2014-06-18 11:00,18,124.83,124.93,124.79,124.93,798
20140901|2014-06-18 11:30,18,124.91,124.96,124.89,124.96,374
20140901|2014-06-19 01:00,19,125.61,125.7,125.38,125.48,2390
20140901|2014-06-19 01:30,19,125.48,125.69,125.46,125.57,2528
20140901|2014-06-19 02:00,19,125.59,125.61,125.37,125.43,3963
20140901|2014-06-19 02:30,19,125.42,125.5,125.35,125.45,3087
20140901|2014-06-19 03:00,19,125.44,125.59,125.42,125.54,3535
20140901|2014-06-19 03:30,19,125.56,125.62,125.53,125.56,1750
20140901|2014-06-19 04:00,19,125.56,125.74,125.53,125.73,2836
20140901|2014-06-19 04:30,19,125.74,125.76,125.58,125.69,2822
20140901|2014-06-19 05:00,19,125.7,125.81,125.68,125.7,1807
20140901|2014-06-19 05:30,19,125.7,125.76,125.62,125.66,1865
20140901|2014-06-19 06:00,19,125.65,125.66,125.55,125.61,1906
20140901|2014-06-19 06:30,19,125.61,125.61,125.42,125.46,3958
20140901|2014-06-19 07:00,19,125.45,125.53,125.42,125.51,2270
20140901|2014-06-19 07:30,19,125.51,125.55,125.44,125.49,2105
20140901|2014-06-19 08:00,19,125.48,125.5,125.33,125.44,2598
20140901|2014-06-19 08:30,19,125.43,125.56,125.4,125.55,2076
20140901|2014-06-19 09:00,19,125.55,125.59,125.4,125.5,2271
20140901|2014-06-19 09:30,19,125.5,125.66,125.5,125.54,3365
20140901|2014-06-19 10:00,19,125.56,125.6,125.44,125.45,2258
20140901|2014-06-19 10:30,19,125.46,125.49,125.45,125.45,385
20140901|2014-06-19 11:00,19,125.45,125.51,125.43,125.49,227
20140901|2014-06-19 11:30,19,125.5,125.52,125.41,125.41,118
20140901|2014-06-19 12:00,19,125.43,125.43,125.43,125.43,1
20140901|2014-06-20 01:00,20,125.35,125.47,125.31,125.35,272
20140901|2014-06-20 01:30,20,125.37,125.44,125.33,125.35,295
20140901|2014-06-20 02:00,20,125.35,125.43,125.31,125.37,1865
20140901|2014-06-20 02:30,20,125.37,125.45,125.33,125.38,2275
20140901|2014-06-20 03:00,20,125.38,125.39,125.19,125.22,3992
20140901|2014-06-20 03:30,20,125.22,125.29,125.15,125.27,2928
20140901|2014-06-20 04:00,20,125.27,125.35,125.2,125.24,2552
20140901|2014-06-20 04:30,20,125.24,125.35,125.21,125.24,3221
20140901|2014-06-20 05:00,20,125.23,125.34,125.23,125.31,1813
20140901|2014-06-20 05:30,20,125.31,125.36,125.24,125.28,1247
20140901|2014-06-20 06:00,20,125.27,125.29,125.24,125.26,541
20140901|2014-06-20 06:30,20,125.25,125.25,125.16,125.17,1211
20140901|2014-06-20 07:00,20,125.16,125.16,124.95,124.98,4680
20140901|2014-06-20 07:30,20,124.97,125.02,124.78,124.93,6459
20140901|2014-06-20 08:00,20,124.92,124.94,124.85,124.89,3183
20140901|2014-06-20 08:30,20,124.9,125.06,124.89,125.04,3414
20140901|2014-06-20 09:00,20,125.05,125.1,124.95,124.96,1604
20140901|2014-06-20 09:30,20,124.97,125.2,124.97,125.09,2361
20140901|2014-06-20 10:00,20,125.09,125.18,125.05,125.15,1620
20140901|2014-06-20 10:30,20,125.15,125.16,125.11,125.13,332
20140901|2014-06-20 11:00,20,125.13,125.21,125.13,125.21,153
20140901|2014-06-20 11:30,20,125.2,125.25,125.2,125.25,89
20140901|2014-06-23 01:00,23,125.16,125.21,125.05,125.12,474
20140901|2014-06-23 01:30,23,125.12,125.16,125.04,125.07,417
20140901|2014-06-23 02:00,23,125.08,125.13,125,125.09,1144
20140901|2014-06-23 02:30,23,125.1,125.14,125.07,125.1,1253
20140901|2014-06-23 03:00,23,125.1,125.18,125.1,125.17,886
20140901|2014-06-23 03:30,23,125.17,125.31,125.17,125.25,1891
20140901|2014-06-23 04:00,23,125.25,125.34,125.24,125.31,1591
20140901|2014-06-23 04:30,23,125.31,125.43,125.29,125.41,1818
20140901|2014-06-23 05:00,23,125.4,125.45,125.32,125.39,2114
20140901|2014-06-23 05:30,23,125.39,125.39,125.19,125.25,2612
20140901|2014-06-23 06:00,23,125.24,125.25,125.2,125.24,1539
20140901|2014-06-23 06:30,23,125.24,125.3,125.21,125.27,1380
20140901|2014-06-23 07:00,23,125.27,125.28,125.24,125.28,393
20140901|2014-06-23 07:30,23,125.27,125.34,125.26,125.32,924
20140901|2014-06-23 08:00,23,125.33,125.46,125.33,125.44,2105
20140901|2014-06-23 08:30,23,125.44,125.59,125.44,125.52,3075
20140901|2014-06-23 09:00,23,125.53,125.59,125.49,125.57,1422
20140901|2014-06-23 09:30,23,125.56,125.66,125.54,125.61,3330
20140901|2014-06-23 10:00,23,125.62,125.63,125.56,125.59,2227
20140901|2014-06-23 10:30,23,125.59,125.59,125.49,125.56,709
20140901|2014-06-23 11:00,23,125.55,125.57,125.52,125.57,35
20140901|2014-06-23 11:30,23,125.56,125.59,125.52,125.55,144
20140901|2014-06-24 01:00,24,125.51,125.63,125.46,125.62,364
20140901|2014-06-24 01:30,24,125.63,125.74,125.62,125.7,880
20140901|2014-06-24 02:00,24,125.69,125.86,125.65,125.74,3734
20140901|2014-06-24 02:30,24,125.75,125.78,125.67,125.77,2181
20140901|2014-06-24 03:00,24,125.77,125.79,125.72,125.75,1603
20140901|2014-06-24 03:30,24,125.76,125.9,125.75,125.86,2050
20140901|2014-06-24 04:00,24,125.86,125.86,125.75,125.79,1965
20140901|2014-06-24 04:30,24,125.79,125.93,125.75,125.9,2643
20140901|2014-06-24 05:00,24,125.9,125.95,125.81,125.85,2561
20140901|2014-06-24 05:30,24,125.85,125.86,125.76,125.8,1813
20140901|2014-06-24 06:00,24,125.79,125.84,125.79,125.83,719
20140901|2014-06-24 06:30,24,125.83,125.87,125.77,125.8,1227
20140901|2014-06-24 07:00,24,125.81,125.94,125.79,125.9,1759
20140901|2014-06-24 07:30,24,125.9,125.97,125.88,125.94,1909
20140901|2014-06-24 08:00,24,125.93,125.97,125.9,125.96,1962
20140901|2014-06-24 08:30,24,125.97,126.05,125.93,125.97,3726
20140901|2014-06-24 09:00,24,125.97,126.01,125.93,125.96,2608
20140901|2014-06-24 09:30,24,125.96,126.06,125.94,125.95,2095
20140901|2014-06-24 10:00,24,125.95,125.97,125.83,125.88,3513
20140901|2014-06-24 10:30,24,125.88,125.89,125.84,125.86,456
20140901|2014-06-24 11:00,24,125.86,125.88,125.85,125.85,237
20140901|2014-06-24 11:30,24,125.84,125.84,125.82,125.84,106
20140901|2014-06-24 12:00,24,125.82,125.82,125.82,125.82,2
20140901|2014-06-25 01:00,25,125.95,125.99,125.87,125.89,512
20140901|2014-06-25 01:30,25,125.9,125.9,125.75,125.79,582
20140901|2014-06-25 02:00,25,125.8,125.85,125.64,125.72,2317
20140901|2014-06-25 02:30,25,125.73,125.83,125.72,125.8,3022
20140901|2014-06-25 03:00,25,125.81,125.85,125.73,125.73,3084
20140901|2014-06-25 03:30,25,125.72,125.75,125.64,125.7,3181
20140901|2014-06-25 04:00,25,125.7,125.76,125.66,125.72,2286
20140901|2014-06-25 04:30,25,125.73,125.8,125.71,125.8,1590
20140901|2014-06-25 05:00,25,125.81,125.9,125.8,125.85,2170
20140901|2014-06-25 05:30,25,125.84,125.92,125.84,125.86,1505
20140901|2014-06-25 06:00,25,125.85,125.94,125.85,125.88,1297
20140901|2014-06-25 06:30,25,125.87,125.95,125.85,125.94,1030
20140901|2014-06-25 07:00,25,125.94,125.95,125.87,125.89,1811
20140901|2014-06-25 07:30,25,125.89,126.09,125.89,126.07,5673
20140901|2014-06-25 08:00,25,126.07,126.23,126.03,126.22,3617
20140901|2014-06-25 08:30,25,126.22,126.28,126.15,126.24,3753
20140901|2014-06-25 09:00,25,126.23,126.23,126.13,126.16,2169
20140901|2014-06-25 09:30,25,126.15,126.23,126.1,126.23,2392
20140901|2014-06-25 10:00,25,126.23,126.25,126.15,126.15,1711
20140901|2014-06-25 10:30,25,126.15,126.22,126.15,126.21,538
20140901|2014-06-25 11:00,25,126.22,126.22,126.2,126.22,100
20140901|2014-06-25 11:30,25,126.22,126.22,126.19,126.19,190
20140901|2014-06-26 01:00,26,126.05,126.36,126.05,126.3,577
20140901|2014-06-26 01:30,26,126.31,126.32,126.24,126.25,621
20140901|2014-06-26 02:00,26,126.25,126.27,126.12,126.16,2355
20140901|2014-06-26 02:30,26,126.17,126.42,126.15,126.31,4378
20140901|2014-06-26 03:00,26,126.32,126.32,126.12,126.12,2935
20140901|2014-06-26 03:30,26,126.12,126.27,126.11,126.24,2218
20140901|2014-06-26 04:00,26,126.23,126.26,126.18,126.25,936
20140901|2014-06-26 04:30,26,126.25,126.29,126.12,126.16,2892
20140901|2014-06-26 05:00,26,126.17,126.26,126.15,126.25,2355
20140901|2014-06-26 05:30,26,126.25,126.26,126.17,126.25,1756
20140901|2014-06-26 06:00,26,126.25,126.29,126.22,126.23,1183
20140901|2014-06-26 06:30,26,126.24,126.26,126.2,126.24,1170
20140901|2014-06-26 07:00,26,126.25,126.25,126.16,126.23,2136
20140901|2014-06-26 07:30,26,126.22,126.38,126.17,126.33,2747
20140901|2014-06-26 08:00,26,126.32,126.4,126.28,126.3,2004
20140901|2014-06-26 08:30,26,126.29,126.43,126.26,126.36,3958
20140901|2014-06-26 09:00,26,126.36,126.41,126.27,126.39,2570
20140901|2014-06-26 09:30,26,126.39,126.4,126.33,126.35,1190
20140901|2014-06-26 10:00,26,126.36,126.37,126.23,126.28,2131
20140901|2014-06-26 10:30,26,126.27,126.29,126.27,126.29,459
20140901|2014-06-26 11:00,26,126.28,126.3,126.27,126.3,380
20140901|2014-06-26 11:30,26,126.31,126.32,126.26,126.3,130
20140901|2014-06-27 01:00,27,126.25,126.39,126.25,126.33,410
20140901|2014-06-27 01:30,27,126.34,126.36,126.28,126.3,459
20140901|2014-06-27 02:00,27,126.29,126.31,126.1,126.11,4589
20140901|2014-06-27 02:30,27,126.12,126.17,126.01,126.04,3393
20140901|2014-06-27 03:00,27,126.05,126.23,126.01,126.21,4769
20140901|2014-06-27 03:30,27,126.2,126.21,126.12,126.2,7850
20140901|2014-06-27 04:00,27,126.19,126.23,126.06,126.14,5143
20140901|2014-06-27 04:30,27,126.14,126.18,125.93,126.12,6117
20140901|2014-06-27 05:00,27,126.12,126.2,126.08,126.15,1745
20140901|2014-06-27 05:30,27,126.14,126.21,126.12,126.16,1707
20140901|2014-06-27 06:00,27,126.17,126.27,126.17,126.22,1560
20140901|2014-06-27 06:30,27,126.21,126.33,126.21,126.27,1441
20140901|2014-06-27 07:00,27,126.26,126.31,126.21,126.3,2702
20140901|2014-06-27 07:30,27,126.31,126.31,126.22,126.24,1319
20140901|2014-06-27 08:00,27,126.23,126.33,126.23,126.23,1457
20140901|2014-06-27 08:30,27,126.25,126.34,126.24,126.31,1877
20140901|2014-06-27 09:00,27,126.31,126.39,126.31,126.37,1288
20140901|2014-06-27 09:30,27,126.37,126.43,126.34,126.38,2348
20140901|2014-06-27 10:00,27,126.38,126.39,126.31,126.32,1177
20140901|2014-06-27 10:30,27,126.32,126.37,126.31,126.37,675
20140901|2014-06-27 11:00,27,126.35,126.42,126.35,126.39,466
20140901|2014-06-27 11:30,27,126.38,126.38,126.33,126.35,179
20140901|2014-06-27 12:00,27,126.33,126.33,126.33,126.33,1
20140901|2014-06-30 01:00,30,126.25,126.49,126.25,126.42,495
20140901|2014-06-30 01:30,30,126.41,126.45,126.39,126.42,305
20140901|2014-06-30 02:00,30,126.42,126.42,126.34,126.39,1010
20140901|2014-06-30 02:30,30,126.4,126.45,126.35,126.43,1689
20140901|2014-06-30 03:00,30,126.42,126.42,126.16,126.16,2122
20140901|2014-06-30 03:30,30,126.17,126.21,126.05,126.08,3137
20140901|2014-06-30 04:00,30,126.07,126.27,126.06,126.18,2792
20140901|2014-06-30 04:30,30,126.17,126.26,126.17,126.21,1256
20140901|2014-06-30 05:00,30,126.2,126.21,126.15,126.19,745
20140901|2014-06-30 05:30,30,126.2,126.29,126.19,126.27,1382
20140901|2014-06-30 06:00,30,126.27,126.28,126.23,126.25,1179
20140901|2014-06-30 06:30,30,126.24,126.36,126.23,126.29,1982
20140901|2014-06-30 07:00,30,126.29,126.33,126.25,126.28,895
20140901|2014-06-30 07:30,30,126.29,126.29,126.23,126.24,873
20140901|2014-06-30 08:00,30,126.23,126.25,126.19,126.25,2333
20140901|2014-06-30 08:30,30,126.25,126.26,126.19,126.22,2162
20140901|2014-06-30 09:00,30,126.22,126.27,126.19,126.23,2032
20140901|2014-06-30 09:30,30,126.23,126.25,126.15,126.19,2032
20140901|2014-06-30 10:00,30,126.18,126.21,126.13,126.2,2224
20140901|2014-06-30 10:30,30,126.21,126.25,126.2,126.22,787
20140901|2014-06-30 11:00,30,126.22,126.28,126.21,126.25,318
20140901|2014-06-30 11:30,30,126.24,126.25,126.2,126.25,72
20140901|2014-07-01 01:00,1,126.2,126.35,126.2,126.29,548
20140901|2014-07-01 01:30,1,126.27,126.28,126.23,126.23,244
20140901|2014-07-01 02:00,1,126.23,126.24,126.08,126.14,1865
20140901|2014-07-01 02:30,1,126.14,126.23,126.1,126.17,2425
20140901|2014-07-01 03:00,1,126.17,126.19,126.06,126.13,1628
20140901|2014-07-01 03:30,1,126.13,126.2,126.11,126.19,1290
20140901|2014-07-01 04:00,1,126.19,126.22,126.08,126.22,3646
20140901|2014-07-01 04:30,1,126.22,126.37,126.19,126.34,4417
20140901|2014-07-01 05:00,1,126.34,126.34,126.24,126.27,2151
20140901|2014-07-01 05:30,1,126.27,126.3,126.22,126.27,1737
20140901|2014-07-01 06:00,1,126.27,126.3,126.2,126.23,1516
20140901|2014-07-01 06:30,1,126.23,126.26,126.21,126.26,530
20140901|2014-07-01 07:00,1,126.26,126.32,126.25,126.29,1071
20140901|2014-07-01 07:30,1,126.29,126.36,126.29,126.34,1050
20140901|2014-07-01 08:00,1,126.35,126.36,126.25,126.28,1815
20140901|2014-07-01 08:30,1,126.28,126.38,126.28,126.34,2162
20140901|2014-07-01 09:00,1,126.33,126.37,126.3,126.3,1590
20140901|2014-07-01 09:30,1,126.3,126.34,126.26,126.29,2071
20140901|2014-07-01 10:00,1,126.29,126.34,126.28,126.29,997
20140901|2014-07-01 10:30,1,126.29,126.4,126.29,126.38,957
20140901|2014-07-01 11:00,1,126.39,126.43,126.39,126.41,245
20140901|2014-07-01 11:30,1,126.39,126.4,126.37,126.38,66
20140901|2014-07-02 01:00,2,126.45,126.5,126.42,126.43,865
20140901|2014-07-02 01:30,2,126.43,126.43,126.39,126.41,215
20140901|2014-07-02 02:00,2,126.41,126.5,126.41,126.49,1285
20140901|2014-07-02 02:30,2,126.49,126.51,126.39,126.41,2404
20140901|2014-07-02 03:00,2,126.41,126.43,126.29,126.3,2427
20140901|2014-07-02 03:30,2,126.3,126.36,126.26,126.31,4171
20140901|2014-07-02 04:00,2,126.3,126.37,126.29,126.3,2539
20140901|2014-07-02 04:30,2,126.3,126.38,126.29,126.31,1601
20140901|2014-07-02 05:00,2,126.31,126.34,126.25,126.27,1147
20140901|2014-07-02 05:30,2,126.28,126.28,126.08,126.12,3922
20140901|2014-07-02 06:00,2,126.12,126.2,126.08,126.13,1975
20140901|2014-07-02 06:30,2,126.13,126.15,126.03,126.06,2363
20140901|2014-07-02 07:00,2,126.05,126.06,125.75,125.78,6837
20140901|2014-07-02 07:30,2,125.79,125.98,125.79,125.96,6285
20140901|2014-07-02 08:00,2,125.96,126.08,125.94,126.02,4720
20140901|2014-07-02 08:30,2,126.01,126.01,125.83,125.95,4323
20140901|2014-07-02 09:00,2,125.94,125.95,125.86,125.9,1457
20140901|2014-07-02 09:30,2,125.91,125.94,125.88,125.92,746
20140901|2014-07-02 10:00,2,125.93,125.93,125.54,125.62,6153
20140901|2014-07-02 10:30,2,125.62,125.7,125.61,125.64,1149
20140901|2014-07-02 11:00,2,125.65,125.65,125.62,125.65,215
20140901|2014-07-02 11:30,2,125.64,125.65,125.61,125.65,153
20140901|2014-07-03 01:00,3,125.68,125.7,125.49,125.49,679
20140901|2014-07-03 01:30,3,125.5,125.53,125.35,125.37,2173
20140901|2014-07-03 02:00,3,125.37,125.53,125.29,125.49,4179
20140901|2014-07-03 02:30,3,125.49,125.54,125.44,125.48,2253
20140901|2014-07-03 03:00,3,125.47,125.53,125.25,125.3,4818
20140901|2014-07-03 03:30,3,125.29,125.44,125.22,125.33,7374
20140901|2014-07-03 04:00,3,125.32,125.64,125.3,125.64,6904
20140901|2014-07-03 04:30,3,125.64,125.68,125.53,125.6,3941
20140901|2014-07-03 05:00,3,125.59,125.66,125.59,125.61,2020
20140901|2014-07-03 05:30,3,125.61,125.68,125.52,125.65,2817
20140901|2014-07-03 06:00,3,125.66,125.75,125.62,125.68,2688
20140901|2014-07-03 06:30,3,125.68,125.75,125.64,125.69,1582
20140901|2014-07-03 07:00,3,125.7,125.73,125.65,125.7,2092
20140901|2014-07-03 07:30,3,125.71,125.91,125.49,125.83,7642
20140901|2014-07-03 08:00,3,125.83,126.01,125.78,125.99,6322
20140901|2014-07-03 08:30,3,125.99,126.17,125.98,126.06,5439
20140901|2014-07-03 09:00,3,126.06,126.12,126.01,126.11,3171
20140901|2014-07-03 09:30,3,126.1,126.23,126.06,126.14,3027
20140901|2014-07-03 10:00,3,126.14,126.15,126,126.13,2856
20140901|2014-07-03 10:30,3,126.13,126.27,126.11,126.25,1729
20140901|2014-07-03 11:00,3,126.26,126.26,126.22,126.24,166
20140901|2014-07-03 11:30,3,126.24,126.25,126.22,126.22,66
20140901|2014-07-03 12:00,3,126.22,126.22,126.22,126.22,1
20140901|2014-07-04 01:00,4,126.26,126.41,126.26,126.39,745
20140901|2014-07-04 01:30,4,126.39,126.39,126.29,126.36,760
20140901|2014-07-04 02:00,4,126.36,126.57,126.33,126.47,3370
20140901|2014-07-04 02:30,4,126.47,126.52,126.41,126.52,2508
20140901|2014-07-04 03:00,4,126.51,126.54,126.47,126.5,3297
20140901|2014-07-04 03:30,4,126.51,126.57,126.45,126.47,2215
20140901|2014-07-04 04:00,4,126.47,126.48,126.41,126.46,761
20140901|2014-07-04 04:30,4,126.46,126.47,126.43,126.44,793
20140901|2014-07-04 05:00,4,126.44,126.49,126.39,126.49,1016
20140901|2014-07-04 05:30,4,126.49,126.5,126.4,126.4,729
20140901|2014-07-04 06:00,4,126.41,126.55,126.41,126.5,1362
20140901|2014-07-04 06:30,4,126.51,126.52,126.42,126.48,607
20140901|2014-07-04 07:00,4,126.49,126.5,126.46,126.5,500
20140901|2014-07-04 07:30,4,126.51,126.56,126.49,126.55,673
20140901|2014-07-04 08:00,4,126.55,126.59,126.54,126.56,753
20140901|2014-07-04 08:30,4,126.55,126.59,126.53,126.58,732
20140901|2014-07-04 09:00,4,126.58,126.65,126.58,126.6,1138
20140901|2014-07-04 09:30,4,126.59,126.6,126.54,126.56,1067
20140901|2014-07-04 10:00,4,126.57,126.61,126.47,126.49,1127
20140901|2014-07-04 10:30,4,126.5,126.51,126.36,126.37,664
20140901|2014-07-04 11:00,4,126.36,126.37,126.32,126.37,159
20140901|2014-07-04 11:30,4,126.35,126.47,126.35,126.39,24
20140901|2014-07-07 01:00,7,126.44,126.49,126.35,126.44,281
20140901|2014-07-07 01:30,7,126.43,126.48,126.41,126.43,553
20140901|2014-07-07 02:00,7,126.43,126.53,126.41,126.43,1721
20140901|2014-07-07 02:30,7,126.42,126.54,126.41,126.47,1721
20140901|2014-07-07 03:00,7,126.47,126.54,126.47,126.5,1613
20140901|2014-07-07 03:30,7,126.49,126.54,126.46,126.53,1344
20140901|2014-07-07 04:00,7,126.54,126.56,126.49,126.51,1799
20140901|2014-07-07 04:30,7,126.51,126.52,126.49,126.51,1356
20140901|2014-07-07 05:00,7,126.51,126.62,126.51,126.58,1649
20140901|2014-07-07 05:30,7,126.58,126.61,126.57,126.6,943
20140901|2014-07-07 06:00,7,126.59,126.6,126.54,126.55,578
20140901|2014-07-07 06:30,7,126.56,126.59,126.55,126.57,740
20140901|2014-07-07 07:00,7,126.56,126.59,126.55,126.57,394
20140901|2014-07-07 07:30,7,126.58,126.6,126.56,126.56,611
20140901|2014-07-07 08:00,7,126.56,126.58,126.53,126.55,968
20140901|2014-07-07 08:30,7,126.55,126.6,126.54,126.55,758
20140901|2014-07-07 09:00,7,126.54,126.6,126.52,126.6,1307
20140901|2014-07-07 09:30,7,126.6,126.63,126.55,126.59,1512
20140901|2014-07-07 10:00,7,126.59,126.62,126.57,126.62,1107
20140901|2014-07-07 10:30,7,126.61,126.61,126.55,126.61,691
20140901|2014-07-07 11:00,7,126.6,126.61,126.58,126.58,192
20140901|2014-07-07 11:30,7,126.58,126.58,126.53,126.58,83
20140901|2014-07-08 01:00,8,126.61,126.61,126.53,126.54,308
20140901|2014-07-08 01:30,8,126.54,126.58,126.46,126.47,568
20140901|2014-07-08 02:00,8,126.48,126.48,126.34,126.36,3042
20140901|2014-07-08 02:30,8,126.36,126.38,126.21,126.35,4065
20140901|2014-07-08 03:00,8,126.34,126.34,126.24,126.28,2620
20140901|2014-07-08 03:30,8,126.29,126.38,126.27,126.37,2160
20140901|2014-07-08 04:00,8,126.37,126.44,126.33,126.35,2576
20140901|2014-07-08 04:30,8,126.34,126.44,126.28,126.43,2999
20140901|2014-07-08 05:00,8,126.42,126.5,126.32,126.33,2942
20140901|2014-07-08 05:30,8,126.34,126.4,126.28,126.28,2045
20140901|2014-07-08 06:00,8,126.28,126.42,126.28,126.38,1661
20140901|2014-07-08 06:30,8,126.39,126.41,126.34,126.38,1136
20140901|2014-07-08 07:00,8,126.38,126.45,126.38,126.41,1639
20140901|2014-07-08 07:30,8,126.4,126.48,126.39,126.43,1832
20140901|2014-07-08 08:00,8,126.43,126.45,126.26,126.3,3844
20140901|2014-07-08 08:30,8,126.29,126.36,126.28,126.33,4138
20140901|2014-07-08 09:00,8,126.34,126.45,126.33,126.44,2662
20140901|2014-07-08 09:30,8,126.45,126.45,126.33,126.36,2220
20140901|2014-07-08 10:00,8,126.35,126.38,126.3,126.32,1885
20140901|2014-07-08 10:30,8,126.32,126.37,126.31,126.33,1109
20140901|2014-07-08 11:00,8,126.33,126.35,126.3,126.34,549
20140901|2014-07-08 11:30,8,126.33,126.33,126.31,126.32,83
20140901|2014-07-09 01:00,9,126.36,126.38,126.27,126.37,308
20140901|2014-07-09 01:30,9,126.37,126.37,126.11,126.11,2908
20140901|2014-07-09 02:00,9,126.11,126.18,126.02,126.16,3045
20140901|2014-07-09 02:30,9,126.16,126.16,126.04,126.06,2986
20140901|2014-07-09 03:00,9,126.06,126.13,126.03,126.11,2258
20140901|2014-07-09 03:30,9,126.1,126.1,125.64,125.79,9237
20140901|2014-07-09 04:00,9,125.79,125.85,125.61,125.85,6605
20140901|2014-07-09 04:30,9,125.85,125.93,125.67,125.68,4236
20140901|2014-07-09 05:00,9,125.69,125.87,125.69,125.87,2930
20140901|2014-07-09 05:30,9,125.87,125.88,125.8,125.84,1282
20140901|2014-07-09 06:00,9,125.83,125.86,125.79,125.79,1562
20140901|2014-07-09 06:30,9,125.79,125.93,125.79,125.91,1249
20140901|2014-07-09 07:00,9,125.9,126,125.89,125.91,2343
20140901|2014-07-09 07:30,9,125.92,125.95,125.87,125.88,1367
20140901|2014-07-09 08:00,9,125.88,125.89,125.78,125.85,2519
20140901|2014-07-09 08:30,9,125.86,126,125.86,125.92,2327
20140901|2014-07-09 09:00,9,125.92,125.99,125.9,125.93,1304
20140901|2014-07-09 09:30,9,125.93,125.99,125.87,125.99,2301
20140901|2014-07-09 10:00,9,125.98,126.04,125.94,125.97,2227
20140901|2014-07-09 10:30,9,125.95,125.96,125.91,125.91,412
20140901|2014-07-09 11:00,9,125.92,125.95,125.92,125.93,207
20140901|2014-07-09 11:30,9,125.92,125.95,125.88,125.94,85
20140901|2014-07-10 01:00,10,126.02,126.12,125.99,126.07,613
20140901|2014-07-10 01:30,10,126.07,126.08,125.97,126,692
20140901|2014-07-10 02:00,10,125.99,126.03,125.81,125.91,2147
20140901|2014-07-10 02:30,10,125.9,125.94,125.86,125.86,2105
20140901|2014-07-10 03:00,10,125.86,125.88,125.7,125.76,5620
20140901|2014-07-10 03:30,10,125.76,125.79,125.62,125.62,5107
20140901|2014-07-10 04:00,10,125.61,125.7,125.56,125.61,6388
20140901|2014-07-10 04:30,10,125.62,125.65,125.45,125.58,7582
20140901|2014-07-10 05:00,10,125.57,125.61,125.26,125.29,5704
20140901|2014-07-10 05:30,10,125.3,125.41,125.2,125.23,7239
20140901|2014-07-10 06:00,10,125.24,125.37,125.23,125.37,3111
20140901|2014-07-10 06:30,10,125.37,125.61,125.36,125.59,5622
20140901|2014-07-10 07:00,10,125.58,125.67,125.4,125.44,6494
20140901|2014-07-10 07:30,10,125.43,125.57,125.43,125.52,3244
20140901|2014-07-10 08:00,10,125.52,125.59,125.46,125.47,3357
20140901|2014-07-10 08:30,10,125.46,125.6,125.42,125.47,4090
20140901|2014-07-10 09:00,10,125.48,125.5,125.31,125.33,3120
20140901|2014-07-10 09:30,10,125.34,125.44,125.24,125.42,4038
20140901|2014-07-10 10:00,10,125.42,125.45,125.28,125.29,3576
20140901|2014-07-10 10:30,10,125.28,125.33,125.28,125.3,1098
20140901|2014-07-10 11:00,10,125.28,125.28,125.25,125.26,608
20140901|2014-07-10 11:30,10,125.27,125.28,125.25,125.27,269
20140901|2014-07-11 01:00,11,125.35,125.35,125.11,125.17,971
20140901|2014-07-11 01:30,11,125.17,125.25,125.05,125.23,1995
20140901|2014-07-11 02:00,11,125.24,125.59,125.23,125.52,8873
20140901|2014-07-11 02:30,11,125.52,125.7,125.5,125.57,6315
20140901|2014-07-11 03:00,11,125.58,125.79,125.56,125.61,6938
20140901|2014-07-11 03:30,11,125.6,125.68,125.53,125.61,9079
20140901|2014-07-11 04:00,11,125.62,125.63,125.38,125.58,7870
20140901|2014-07-11 04:30,11,125.58,125.67,125.47,125.66,5222
20140901|2014-07-11 05:00,11,125.65,125.78,125.63,125.75,3038
20140901|2014-07-11 05:30,11,125.75,125.76,125.49,125.65,4559
20140901|2014-07-11 06:00,11,125.65,125.7,125.64,125.67,845
20140901|2014-07-11 06:30,11,125.67,125.78,125.67,125.75,1569
20140901|2014-07-11 07:00,11,125.75,125.88,125.68,125.87,4518
20140901|2014-07-11 07:30,11,125.87,125.9,125.79,125.79,2432
20140901|2014-07-11 08:00,11,125.78,125.85,125.76,125.8,1530
20140901|2014-07-11 08:30,11,125.8,125.8,125.72,125.8,1949
20140901|2014-07-11 09:00,11,125.8,125.85,125.7,125.83,2850
20140901|2014-07-11 09:30,11,125.83,125.83,125.77,125.8,1333
20140901|2014-07-11 10:00,11,125.8,125.86,125.8,125.83,2888
20140901|2014-07-11 10:30,11,125.83,125.88,125.83,125.87,546
20140901|2014-07-11 11:00,11,125.86,125.86,125.79,125.79,652
20140901|2014-07-11 11:30,11,125.8,125.83,125.79,125.81,116
20140901|2014-07-11 12:00,11,125.78,125.78,125.78,125.78,4
20140901|2014-07-14 01:00,14,125.86,125.86,125.6,125.8,243
20140901|2014-07-14 01:30,14,125.79,125.9,125.75,125.88,714
20140901|2014-07-14 02:00,14,125.86,126.09,125.82,126.09,2849
20140901|2014-07-14 02:30,14,126.08,126.17,126.02,126.08,1955
20140901|2014-07-14 03:00,14,126.08,126.15,125.97,125.97,3316
20140901|2014-07-14 03:30,14,125.98,126.01,125.91,125.91,2072
20140901|2014-07-14 04:00,14,125.91,125.95,125.82,125.83,1631
20140901|2014-07-14 04:30,14,125.82,125.91,125.81,125.87,1582
20140901|2014-07-14 05:00,14,125.88,125.94,125.84,125.92,1366
20140901|2014-07-14 05:30,14,125.92,125.92,125.85,125.89,583
20140901|2014-07-14 06:00,14,125.89,125.9,125.85,125.88,617
20140901|2014-07-14 06:30,14,125.88,125.93,125.85,125.86,932
20140901|2014-07-14 07:00,14,125.86,125.94,125.85,125.93,677
20140901|2014-07-14 07:30,14,125.93,126.01,125.92,125.93,1978
20140901|2014-07-14 08:00,14,125.95,126,125.92,125.93,1512
20140901|2014-07-14 08:30,14,125.93,125.96,125.92,125.93,719
20140901|2014-07-14 09:00,14,125.92,125.95,125.9,125.9,780
20140901|2014-07-14 09:30,14,125.91,125.95,125.9,125.94,1193
20140901|2014-07-14 10:00,14,125.94,126,125.93,125.98,1210
20140901|2014-07-14 10:30,14,125.99,126.01,125.96,126,493
20140901|2014-07-14 11:00,14,126,126,125.96,125.98,72
20140901|2014-07-14 11:30,14,125.97,126,125.92,125.92,137
20140901|2014-07-15 01:00,15,126.02,126.04,125.95,125.99,140
20140901|2014-07-15 01:30,15,125.99,126.14,125.99,126.09,606
20140901|2014-07-15 02:00,15,126.09,126.26,126.06,126.15,2868
20140901|2014-07-15 02:30,15,126.16,126.23,126.13,126.23,1705
20140901|2014-07-15 03:00,15,126.23,126.23,126.04,126.07,3298
20140901|2014-07-15 03:30,15,126.07,126.12,126.03,126.05,1951
20140901|2014-07-15 04:00,15,126.05,126.1,126,126.05,2502
20140901|2014-07-15 04:30,15,126.06,126.08,126.03,126.07,957
20140901|2014-07-15 05:00,15,126.06,126.08,126.03,126.07,610
20140901|2014-07-15 05:30,15,126.06,126.19,126.03,126.11,2519
20140901|2014-07-15 06:00,15,126.12,126.3,126.08,126.27,2197
20140901|2014-07-15 06:30,15,126.26,126.37,126.22,126.35,2676
20140901|2014-07-15 07:00,15,126.34,126.38,126.27,126.34,4004
20140901|2014-07-15 07:30,15,126.34,126.4,126.29,126.33,2048
20140901|2014-07-15 08:00,15,126.33,126.38,126.25,126.3,3014
20140901|2014-07-15 08:30,15,126.3,126.36,126.16,126.21,4247
20140901|2014-07-15 09:00,15,126.21,126.29,126.12,126.19,4273
20140901|2014-07-15 09:30,15,126.2,126.27,126.15,126.15,2281
20140901|2014-07-15 10:00,15,126.14,126.2,126.13,126.19,1147
20140901|2014-07-15 10:30,15,126.19,126.26,126.17,126.23,813
20140901|2014-07-15 11:00,15,126.24,126.26,126.2,126.21,398
20140901|2014-07-15 11:30,15,126.22,126.26,126.2,126.24,298
20140901|2014-07-15 12:00,15,126.23,126.23,126.23,126.23,1
20140901|2014-07-16 01:00,16,126.33,126.37,126.27,126.34,509
20140901|2014-07-16 01:30,16,126.36,126.47,126.32,126.47,1104
20140901|2014-07-16 02:00,16,126.47,126.54,126.4,126.49,2209
20140901|2014-07-16 02:30,16,126.48,126.51,126.39,126.47,3009
20140901|2014-07-16 03:00,16,126.47,126.5,126.43,126.5,1291
20140901|2014-07-16 03:30,16,126.49,126.54,126.41,126.51,2953
20140901|2014-07-16 04:00,16,126.52,126.58,126.49,126.54,4030
20140901|2014-07-16 04:30,16,126.55,126.58,126.5,126.55,2111
20140901|2014-07-16 05:00,16,126.55,126.58,126.52,126.56,1547
20140901|2014-07-16 05:30,16,126.56,126.56,126.51,126.52,1294
20140901|2014-07-16 06:00,16,126.52,126.56,126.52,126.52,857
20140901|2014-07-16 06:30,16,126.53,126.57,126.53,126.56,642
20140901|2014-07-16 07:00,16,126.56,126.58,126.52,126.57,862
20140901|2014-07-16 07:30,16,126.57,126.66,126.56,126.66,2741
20140901|2014-07-16 08:00,16,126.65,126.65,126.55,126.56,2586
20140901|2014-07-16 08:30,16,126.55,126.61,126.54,126.59,2107
20140901|2014-07-16 09:00,16,126.59,126.65,126.56,126.63,2279
20140901|2014-07-16 09:30,16,126.62,126.63,126.58,126.58,2329
20140901|2014-07-16 10:00,16,126.58,126.61,126.5,126.5,1488
20140901|2014-07-16 10:30,16,126.51,126.53,126.47,126.48,555
20140901|2014-07-16 11:00,16,126.49,126.52,126.47,126.5,222
20140901|2014-07-16 11:30,16,126.49,126.52,126.47,126.5,237
20140901|2014-07-17 01:00,17,126.61,126.65,126.5,126.64,472
20140901|2014-07-17 01:30,17,126.62,126.65,126.57,126.59,510
20140901|2014-07-17 02:00,17,126.6,126.63,126.52,126.54,1553
20140901|2014-07-17 02:30,17,126.53,126.61,126.5,126.59,858
20140901|2014-07-17 03:00,17,126.59,126.6,126.49,126.52,3484
20140901|2014-07-17 03:30,17,126.52,126.93,126.52,126.86,6489
20140901|2014-07-17 04:00,17,126.85,126.88,126.79,126.84,4174
20140901|2014-07-17 04:30,17,126.85,126.86,126.81,126.84,1635
20140901|2014-07-17 05:00,17,126.84,126.85,126.77,126.77,2695
20140901|2014-07-17 05:30,17,126.78,126.8,126.7,126.71,1273
20140901|2014-07-17 06:00,17,126.71,126.76,126.64,126.73,1933
20140901|2014-07-17 06:30,17,126.73,126.75,126.72,126.72,1063
20140901|2014-07-17 07:00,17,126.73,126.8,126.73,126.77,1115
20140901|2014-07-17 07:30,17,126.78,126.84,126.77,126.82,926
20140901|2014-07-17 08:00,17,126.81,126.88,126.79,126.85,1518
20140901|2014-07-17 08:30,17,126.85,126.87,126.8,126.86,991
20140901|2014-07-17 09:00,17,126.84,126.87,126.8,126.85,1328
20140901|2014-07-17 09:30,17,126.85,126.89,126.81,126.85,2482
20140901|2014-07-17 10:00,17,126.85,126.86,126.76,126.79,2309
20140901|2014-07-17 10:30,17,126.81,126.83,126.72,126.76,1315
20140901|2014-07-17 11:00,17,126.76,126.8,126.72,126.73,428
20140901|2014-07-17 11:30,17,126.71,126.8,126.67,126.78,359
20140901|2014-07-17 12:00,17,126.8,126.8,126.8,126.8,6
20140901|2014-07-18 01:00,18,126.75,126.78,126.66,126.73,831
20140901|2014-07-18 01:30,18,126.74,126.76,126.64,126.66,288
20140901|2014-07-18 02:00,18,126.65,126.65,126.36,126.48,4383
20140901|2014-07-18 02:30,18,126.48,126.65,126.47,126.59,3354
20140901|2014-07-18 03:00,18,126.58,126.71,126.58,126.64,3029
20140901|2014-07-18 03:30,18,126.64,126.65,126.58,126.6,1770
20140901|2014-07-18 04:00,18,126.61,126.63,126.47,126.55,3201
20140901|2014-07-18 04:30,18,126.55,126.59,126.49,126.57,2682
20140901|2014-07-18 05:00,18,126.57,126.63,126.55,126.62,865
20140901|2014-07-18 05:30,18,126.62,126.65,126.59,126.6,968
20140901|2014-07-18 06:00,18,126.6,126.61,126.53,126.57,1389
20140901|2014-07-18 06:30,18,126.58,126.6,126.54,126.55,674
20140901|2014-07-18 07:00,18,126.55,126.64,126.54,126.61,1628
20140901|2014-07-18 07:30,18,126.61,126.68,126.58,126.59,1182
20140901|2014-07-18 08:00,18,126.57,126.67,126.55,126.63,936
20140901|2014-07-18 08:30,18,126.63,126.69,126.6,126.67,1009
20140901|2014-07-18 09:00,18,126.68,126.74,126.65,126.68,1049
20140901|2014-07-18 09:30,18,126.67,126.69,126.6,126.62,1489
20140901|2014-07-18 10:00,18,126.61,126.72,126.6,126.71,1058
20140901|2014-07-18 10:30,18,126.71,126.86,126.71,126.83,610
20140901|2014-07-18 11:00,18,126.83,126.83,126.75,126.81,237
20140901|2014-07-18 11:30,18,126.82,126.86,126.77,126.79,338
20140901|2014-07-21 01:00,21,126.92,126.92,126.57,126.68,847
20140901|2014-07-21 01:30,21,126.67,126.77,126.62,126.77,492
20140901|2014-07-21 02:00,21,126.77,126.8,126.76,126.79,709
20140901|2014-07-21 02:30,21,126.79,126.8,126.69,126.7,1020
20140901|2014-07-21 03:00,21,126.7,126.76,126.68,126.76,1588
20140901|2014-07-21 03:30,21,126.76,126.83,126.67,126.68,2451
20140901|2014-07-21 04:00,21,126.69,126.75,126.67,126.71,2216
20140901|2014-07-21 04:30,21,126.71,126.78,126.7,126.78,1203
20140901|2014-07-21 05:00,21,126.79,127.16,126.78,127.16,6007
20140901|2014-07-21 05:30,21,127.15,127.15,127,127.04,3914
20140901|2014-07-21 06:00,21,127.04,127.07,126.97,127.02,1082
20140901|2014-07-21 06:30,21,127.03,127.05,126.98,126.99,1261
20140901|2014-07-21 07:00,21,126.99,127.01,126.94,126.97,1077
20140901|2014-07-21 07:30,21,126.97,126.97,126.92,126.93,740
20140901|2014-07-21 08:00,21,126.92,126.99,126.91,126.98,1801
20140901|2014-07-21 08:30,21,126.99,127,126.94,126.97,1270
20140901|2014-07-21 09:00,21,126.98,126.98,126.9,126.9,785
20140901|2014-07-21 09:30,21,126.9,126.95,126.88,126.93,1681
20140901|2014-07-21 10:00,21,126.93,126.95,126.89,126.93,803
20140901|2014-07-21 10:30,21,126.92,126.93,126.87,126.89,271
20140901|2014-07-21 11:00,21,126.87,126.89,126.84,126.88,172
20140901|2014-07-21 11:30,21,126.87,126.88,126.82,126.84,127
20140901|2014-07-22 01:00,22,126.95,126.95,126.83,126.86,271
20140901|2014-07-22 01:30,22,126.86,126.86,126.76,126.8,706
20140901|2014-07-22 02:00,22,126.8,126.87,126.79,126.86,1136
20140901|2014-07-22 02:30,22,126.85,126.99,126.81,126.98,2315
20140901|2014-07-22 03:00,22,126.98,127,126.92,126.99,2443
20140901|2014-07-22 03:30,22,126.99,127.11,126.99,127.06,2922
20140901|2014-07-22 04:00,22,127.05,127.08,127,127.01,921
20140901|2014-07-22 04:30,22,127.01,127.02,126.93,126.96,1664
20140901|2014-07-22 05:00,22,126.96,127,126.93,126.99,1007
20140901|2014-07-22 05:30,22,126.99,126.99,126.9,126.93,1414
20140901|2014-07-22 06:00,22,126.93,126.94,126.88,126.91,1645
20140901|2014-07-22 06:30,22,126.91,126.92,126.84,126.85,902
20140901|2014-07-22 07:00,22,126.85,126.91,126.8,126.86,1608
20140901|2014-07-22 07:30,22,126.86,126.95,126.85,126.94,2040
20140901|2014-07-22 08:00,22,126.95,127,126.91,126.94,1610
20140901|2014-07-22 08:30,22,126.93,126.94,126.9,126.91,452
20140901|2014-07-22 09:00,22,126.9,126.9,126.84,126.86,1302
20140901|2014-07-22 09:30,22,126.87,126.89,126.83,126.86,1327
20140901|2014-07-22 10:00,22,126.86,126.88,126.8,126.8,1289
20140901|2014-07-22 10:30,22,126.8,126.87,126.8,126.87,373
20140901|2014-07-22 11:00,22,126.88,126.89,126.86,126.88,148
20140901|2014-07-22 11:30,22,126.87,126.9,126.86,126.87,80
20140901|2014-07-23 01:00,23,126.83,126.9,126.83,126.88,262
20140901|2014-07-23 01:30,23,126.88,126.9,126.86,126.86,139
20140901|2014-07-23 02:00,23,126.87,126.9,126.73,126.74,2222
20140901|2014-07-23 02:30,23,126.73,126.89,126.73,126.86,1450
20140901|2014-07-23 03:00,23,126.87,126.94,126.84,126.93,1381
20140901|2014-07-23 03:30,23,126.94,126.95,126.89,126.94,1030
20140901|2014-07-23 04:00,23,126.94,127.04,126.94,126.98,2175
20140901|2014-07-23 04:30,23,126.98,127.06,126.97,126.99,2050
20140901|2014-07-23 05:00,23,126.99,127.03,126.98,127.02,833
20140901|2014-07-23 05:30,23,127.02,127.06,126.96,127.03,1188
20140901|2014-07-23 06:00,23,127.04,127.12,126.98,127.1,1999
20140901|2014-07-23 06:30,23,127.1,127.2,127.08,127.17,2432
20140901|2014-07-23 07:00,23,127.18,127.24,127.12,127.17,2183
20140901|2014-07-23 07:30,23,127.17,127.29,127.16,127.22,2819
20140901|2014-07-23 08:00,23,127.23,127.29,127.22,127.25,2185
20140901|2014-07-23 08:30,23,127.26,127.3,127.21,127.25,2113
20140901|2014-07-23 09:00,23,127.24,127.36,127.24,127.29,2104
20140901|2014-07-23 09:30,23,127.28,127.29,127.22,127.28,2032
20140901|2014-07-23 10:00,23,127.29,127.33,127.21,127.22,1995
20140901|2014-07-23 10:30,23,127.21,127.23,127.17,127.2,1354
20140901|2014-07-23 11:00,23,127.21,127.26,127.2,127.26,239
20140901|2014-07-23 11:30,23,127.26,127.28,127.22,127.26,157
20140901|2014-07-24 01:00,24,127.32,127.32,127.21,127.25,215
20140901|2014-07-24 01:30,24,127.26,127.3,127.2,127.3,324
20140901|2014-07-24 02:00,24,127.29,127.51,127.28,127.49,3345
20140901|2014-07-24 02:30,24,127.48,127.48,127.38,127.43,2756
20140901|2014-07-24 03:00,24,127.42,127.47,127.3,127.3,3810
20140901|2014-07-24 03:30,24,127.3,127.33,127.21,127.22,2501
20140901|2014-07-24 04:00,24,127.22,127.24,127.12,127.22,3971
20140901|2014-07-24 04:30,24,127.23,127.26,127.2,127.22,2186
20140901|2014-07-24 05:00,24,127.24,127.28,127.21,127.25,1705
20140901|2014-07-24 05:30,24,127.25,127.28,127.22,127.23,1289
20140901|2014-07-24 06:00,24,127.23,127.24,127.22,127.23,418
20140901|2014-07-24 06:30,24,127.22,127.24,127.2,127.24,436
20140901|2014-07-24 07:00,24,127.23,127.26,127.2,127.21,1136
20140901|2014-07-24 07:30,24,127.21,127.29,127.18,127.25,3435
20140901|2014-07-24 08:00,24,127.25,127.27,127.22,127.23,947
20140901|2014-07-24 08:30,24,127.22,127.22,127.13,127.15,1303
20140901|2014-07-24 09:00,24,127.16,127.26,127.14,127.24,2042
20140901|2014-07-24 09:30,24,127.23,127.28,127.21,127.26,1115
20140901|2014-07-24 10:00,24,127.27,127.34,127.24,127.3,1966
20140901|2014-07-24 10:30,24,127.29,127.33,127.25,127.31,299
20140901|2014-07-24 11:00,24,127.32,127.32,127.29,127.29,175
20140901|2014-07-24 11:30,24,127.31,127.34,127.29,127.31,126
20140901|2014-07-24 12:00,24,127.29,127.29,127.29,127.29,2
20140901|2014-07-25 01:00,25,127.26,127.32,127.26,127.3,199
20140901|2014-07-25 01:30,25,127.3,127.35,127.26,127.33,239
20140901|2014-07-25 02:00,25,127.32,127.33,127.28,127.29,797
20140901|2014-07-25 02:30,25,127.3,127.4,127.26,127.37,2031
20140901|2014-07-25 03:00,25,127.37,127.41,127.36,127.38,1844
20140901|2014-07-25 03:30,25,127.39,127.49,127.37,127.47,2413
20140901|2014-07-25 04:00,25,127.47,127.55,127.43,127.46,1786
20140901|2014-07-25 04:30,25,127.46,127.52,127.41,127.49,2060
20140901|2014-07-25 05:00,25,127.49,127.55,127.46,127.53,912
20140901|2014-07-25 05:30,25,127.54,127.58,127.5,127.54,1120
20140901|2014-07-25 06:00,25,127.55,127.57,127.53,127.54,956
20140901|2014-07-25 06:30,25,127.54,127.61,127.54,127.58,1916
20140901|2014-07-25 07:00,25,127.58,127.6,127.56,127.58,498
20140901|2014-07-25 07:30,25,127.55,127.6,127.5,127.52,1507
20140901|2014-07-25 08:00,25,127.53,127.57,127.52,127.53,1224
20140901|2014-07-25 08:30,25,127.54,127.57,127.5,127.53,2262
20140901|2014-07-25 09:00,25,127.54,127.56,127.49,127.51,1531
20140901|2014-07-25 09:30,25,127.52,127.52,127.43,127.43,1337
20140901|2014-07-25 10:00,25,127.43,127.46,127.36,127.39,2158
20140901|2014-07-25 10:30,25,127.38,127.46,127.38,127.45,819
20140901|2014-07-25 11:00,25,127.44,127.5,127.44,127.48,115
20140901|2014-07-25 11:30,25,127.47,127.5,127.46,127.48,105
20140901|2014-07-28 01:00,28,127.47,127.5,127.43,127.48,319
20140901|2014-07-28 01:30,28,127.47,127.49,127.44,127.49,468
20140901|2014-07-28 02:00,28,127.48,127.49,127.42,127.47,581
20140901|2014-07-28 02:30,28,127.46,127.48,127.36,127.38,1139
20140901|2014-07-28 03:00,28,127.38,127.43,127.36,127.42,933
20140901|2014-07-28 03:30,28,127.42,127.44,127.35,127.4,2821
20140901|2014-07-28 04:00,28,127.4,127.42,127.37,127.41,1113
20140901|2014-07-28 04:30,28,127.41,127.57,127.4,127.55,2140
20140901|2014-07-28 05:00,28,127.55,127.58,127.5,127.56,1224
20140901|2014-07-28 05:30,28,127.56,127.73,127.55,127.69,3238
20140901|2014-07-28 06:00,28,127.71,127.71,127.61,127.64,1353
20140901|2014-07-28 06:30,28,127.65,127.69,127.62,127.64,1035
20140901|2014-07-28 07:00,28,127.66,127.74,127.64,127.7,2060
20140901|2014-07-28 07:30,28,127.71,127.71,127.65,127.68,973
20140901|2014-07-28 08:00,28,127.69,127.83,127.68,127.79,2520
20140901|2014-07-28 08:30,28,127.78,127.84,127.75,127.81,4297
20140901|2014-07-28 09:00,28,127.81,127.84,127.77,127.78,2154
20140901|2014-07-28 09:30,28,127.79,127.84,127.73,127.84,1386
20140901|2014-07-28 10:00,28,127.83,127.93,127.83,127.86,2704
20140901|2014-07-28 10:30,28,127.88,127.89,127.84,127.85,542
20140901|2014-07-28 11:00,28,127.85,127.85,127.82,127.84,301
20140901|2014-07-28 11:30,28,127.85,127.93,127.85,127.88,308
20140901|2014-07-28 12:00,28,127.86,127.86,127.86,127.86,2
20140901|2014-07-29 01:00,29,127.86,127.9,127.82,127.88,123
20140901|2014-07-29 01:30,29,127.89,128.1,127.89,128.08,2133
20140901|2014-07-29 02:00,29,128.1,128.14,127.96,128.01,3454
20140901|2014-07-29 02:30,29,128.01,128.11,127.93,128.1,2601
20140901|2014-07-29 03:00,29,128.1,128.25,128.04,128.12,4147
20140901|2014-07-29 03:30,29,128.12,128.18,128.12,128.17,2087
20140901|2014-07-29 04:00,29,128.17,128.2,128.14,128.17,1861
20140901|2014-07-29 04:30,29,128.17,128.23,128.06,128.07,2718
20140901|2014-07-29 05:00,29,128.06,128.23,128.06,128.22,2282
20140901|2014-07-29 05:30,29,128.23,128.29,128.19,128.21,1928
20140901|2014-07-29 06:00,29,128.2,128.21,128.15,128.18,1884
20140901|2014-07-29 06:30,29,128.18,128.24,128.16,128.21,2408
20140901|2014-07-29 07:00,29,128.22,128.25,128.17,128.25,1346
20140901|2014-07-29 07:30,29,128.26,128.3,128.24,128.28,1416
20140901|2014-07-29 08:00,29,128.29,128.29,128.22,128.25,1186
20140901|2014-07-29 08:30,29,128.25,128.25,128.12,128.17,3501
20140901|2014-07-29 09:00,29,128.16,128.18,128.06,128.12,3380
20140901|2014-07-29 09:30,29,128.13,128.17,128.11,128.15,1391
20140901|2014-07-29 10:00,29,128.15,128.25,128.14,128.23,2317
20140901|2014-07-29 10:30,29,128.24,128.24,128.19,128.23,740
20140901|2014-07-29 11:00,29,128.22,128.28,128.21,128.24,458
20140901|2014-07-29 11:30,29,128.23,128.24,128.21,128.23,94
20140901|2014-07-30 01:00,30,128.19,128.27,128.19,128.23,345
20140901|2014-07-30 01:30,30,128.24,128.29,128.23,128.24,306
20140901|2014-07-30 02:00,30,128.24,128.3,128.18,128.28,2219
20140901|2014-07-30 02:30,30,128.26,128.34,128.25,128.28,2265
20140901|2014-07-30 03:00,30,128.28,128.32,128.25,128.28,2866
20140901|2014-07-30 03:30,30,128.28,128.31,128.18,128.24,9152
20140901|2014-07-30 04:00,30,128.25,128.34,128.22,128.27,4087
20140901|2014-07-30 04:30,30,128.28,128.35,128.24,128.33,1501
20140901|2014-07-30 05:00,30,128.34,128.39,128.25,128.29,3619
20140901|2014-07-30 05:30,30,128.29,128.34,128.27,128.33,865
20140901|2014-07-30 06:00,30,128.33,128.34,128.29,128.3,553
20140901|2014-07-30 06:30,30,128.3,128.34,128.26,128.27,1314
20140901|2014-07-30 07:00,30,128.27,128.29,128.19,128.25,1979
20140901|2014-07-30 07:30,30,128.24,128.26,128.11,128.2,6531
20140901|2014-07-30 08:00,30,128.21,128.25,128.16,128.23,1987
20140901|2014-07-30 08:30,30,128.23,128.23,128.14,128.18,1638
20140901|2014-07-30 09:00,30,128.19,128.23,128.1,128.17,3041
20140901|2014-07-30 09:30,30,128.16,128.17,128.08,128.12,2620
20140901|2014-07-30 10:00,30,128.11,128.12,127.84,127.9,5217
20140901|2014-07-30 10:30,30,127.9,127.92,127.67,127.68,1864
20140901|2014-07-30 11:00,30,127.67,127.72,127.54,127.6,1486
20140901|2014-07-30 11:30,30,127.6,127.64,127.52,127.55,593
20140901|2014-07-30 12:00,30,127.59,127.59,127.59,127.59,2
20140901|2014-07-31 01:00,31,127.7,127.8,127.6,127.73,687
20140901|2014-07-31 01:30,31,127.74,127.74,127.59,127.73,1334
20140901|2014-07-31 02:00,31,127.73,127.96,127.73,127.85,4081
20140901|2014-07-31 02:30,31,127.84,127.93,127.77,127.9,2723
20140901|2014-07-31 03:00,31,127.91,127.91,127.82,127.87,2338
20140901|2014-07-31 03:30,31,127.86,127.99,127.83,127.98,3359
20140901|2014-07-31 04:00,31,127.97,128.04,127.93,128.01,3011
20140901|2014-07-31 04:30,31,128.01,128.01,127.93,127.94,3369
20140901|2014-07-31 05:00,31,127.94,128.01,127.91,127.94,2862
20140901|2014-07-31 05:30,31,127.95,127.98,127.93,127.93,1104
20140901|2014-07-31 06:00,31,127.94,127.96,127.81,127.83,2453
20140901|2014-07-31 06:30,31,127.84,127.84,127.73,127.74,1941
20140901|2014-07-31 07:00,31,127.74,127.8,127.69,127.71,1553
20140901|2014-07-31 07:30,31,127.72,127.72,127.53,127.62,5190
20140901|2014-07-31 08:00,31,127.63,127.65,127.57,127.59,2086
20140901|2014-07-31 08:30,31,127.59,127.63,127.44,127.55,6412
20140901|2014-07-31 09:00,31,127.54,127.59,127.47,127.59,3400
20140901|2014-07-31 09:30,31,127.59,127.75,127.59,127.72,3311
20140901|2014-07-31 10:00,31,127.72,127.8,127.69,127.79,4859
20140901|2014-07-31 10:30,31,127.78,127.82,127.7,127.73,2089
20140901|2014-07-31 11:00,31,127.72,127.77,127.7,127.71,531
20140901|2014-07-31 11:30,31,127.7,127.71,127.66,127.68,385
20140901|2014-08-01 01:00,1,127.71,127.73,127.54,127.69,721
20140901|2014-08-01 01:30,1,127.67,127.67,127.56,127.58,686
20140901|2014-08-01 02:00,1,127.58,127.59,127.34,127.41,5108
20140901|2014-08-01 02:30,1,127.41,127.5,127.31,127.45,3697
20140901|2014-08-01 03:00,1,127.44,127.44,127.27,127.34,4093
20140901|2014-08-01 03:30,1,127.34,127.36,127.18,127.2,4723
20140901|2014-08-01 04:00,1,127.21,127.23,126.89,127.07,10065
20140901|2014-08-01 04:30,1,127.08,127.27,127.07,127.16,5795
20140901|2014-08-01 05:00,1,127.16,127.16,127.02,127.07,2120
20140901|2014-08-01 05:30,1,127.07,127.12,127.01,127.07,3436
20140901|2014-08-01 06:00,1,127.06,127.07,126.89,126.99,4681
20140901|2014-08-01 06:30,1,127,127.09,126.89,126.97,4662
20140901|2014-08-01 07:00,1,126.97,127.03,126.7,126.79,5590
20140901|2014-08-01 07:30,1,126.8,127.25,126.8,127.2,11248
20140901|2014-08-01 08:00,1,127.2,127.4,127.17,127.34,5275
20140901|2014-08-01 08:30,1,127.35,127.36,127.2,127.23,2437
20140901|2014-08-01 09:00,1,127.22,127.4,127.19,127.38,2587
20140901|2014-08-01 09:30,1,127.38,127.5,127.38,127.4,3114
20140901|2014-08-01 10:00,1,127.4,127.46,127.11,127.16,4818
20140901|2014-08-01 10:30,1,127.16,127.21,127.05,127.12,1664
20140901|2014-08-01 11:00,1,127.12,127.18,127.12,127.14,460
20140901|2014-08-01 11:30,1,127.14,127.17,127.12,127.14,172
20140901|2014-08-04 01:00,4,127.47,127.47,127.24,127.34,914
20140901|2014-08-04 01:30,4,127.35,127.59,127.34,127.56,1480
20140901|2014-08-04 02:00,4,127.55,127.7,127.54,127.66,3370
20140901|2014-08-04 02:30,4,127.66,127.75,127.66,127.68,2136
20140901|2014-08-04 03:00,4,127.68,127.7,127.57,127.61,1787
20140901|2014-08-04 03:30,4,127.61,127.75,127.61,127.72,2090
20140901|2014-08-04 04:00,4,127.72,127.77,127.68,127.76,934
20140901|2014-08-04 04:30,4,127.76,127.79,127.73,127.76,1339
20140901|2014-08-04 05:00,4,127.76,127.86,127.75,127.84,1575
20140901|2014-08-04 05:30,4,127.84,127.87,127.75,127.79,1241
20140901|2014-08-04 06:00,4,127.79,127.83,127.74,127.76,816
20140901|2014-08-04 06:30,4,127.77,127.77,127.65,127.76,1953
20140901|2014-08-04 07:00,4,127.77,127.81,127.74,127.79,864
20140901|2014-08-04 07:30,4,127.8,127.8,127.72,127.73,1421
20140901|2014-08-04 08:00,4,127.73,127.75,127.68,127.73,1951
20140901|2014-08-04 08:30,4,127.72,127.78,127.72,127.74,962
20140901|2014-08-04 09:00,4,127.74,127.77,127.71,127.74,914
20140901|2014-08-04 09:30,4,127.74,127.74,127.61,127.62,1548
20140901|2014-08-04 10:00,4,127.62,127.73,127.61,127.72,2412
20140901|2014-08-04 10:30,4,127.72,127.73,127.69,127.71,170
20140901|2014-08-04 11:00,4,127.71,127.74,127.7,127.72,238
20140901|2014-08-04 11:30,4,127.72,127.87,127.7,127.84,430
20140901|2014-08-05 01:00,5,127.95,127.95,127.78,127.9,270
20140901|2014-08-05 01:30,5,127.89,127.91,127.85,127.87,369
20140901|2014-08-05 02:00,5,127.87,127.94,127.8,127.89,1837
20140901|2014-08-05 02:30,5,127.87,127.94,127.78,127.84,2046
20140901|2014-08-05 03:00,5,127.83,127.87,127.81,127.82,789
20140901|2014-08-05 03:30,5,127.81,127.83,127.75,127.77,1767
20140901|2014-08-05 04:00,5,127.76,127.77,127.61,127.64,3867
20140901|2014-08-05 04:30,5,127.64,127.67,127.6,127.64,1786
20140901|2014-08-05 05:00,5,127.64,127.65,127.51,127.53,1623
20140901|2014-08-05 05:30,5,127.54,127.55,127.39,127.42,2270
20140901|2014-08-05 06:00,5,127.42,127.46,127.36,127.39,809
20140901|2014-08-05 06:30,5,127.39,127.4,127.34,127.39,1178
20140901|2014-08-05 07:00,5,127.38,127.46,127.32,127.32,2419
20140901|2014-08-05 07:30,5,127.32,127.32,127.18,127.26,4374
20140901|2014-08-05 08:00,5,127.25,127.33,127.23,127.31,2385
20140901|2014-08-05 08:30,5,127.31,127.32,127.08,127.12,4986
20140901|2014-08-05 09:00,5,127.12,127.17,126.99,127.08,5307
20140901|2014-08-05 09:30,5,127.07,127.18,127.05,127.17,3211
20140901|2014-08-05 10:00,5,127.18,127.19,127.07,127.17,1962
20140901|2014-08-05 10:30,5,127.16,127.21,127.15,127.21,503
20140901|2014-08-05 11:00,5,127.2,127.2,127.13,127.13,159
20140901|2014-08-05 11:30,5,127.13,127.18,127.11,127.16,186
20140901|2014-08-06 01:00,6,127.22,127.29,126.86,126.9,2004
20140901|2014-08-06 01:30,6,126.9,126.97,126.82,126.94,2139
20140901|2014-08-06 02:00,6,126.95,127.09,126.9,127.04,3204
20140901|2014-08-06 02:30,6,127.03,127.1,126.88,126.95,3440
20140901|2014-08-06 03:00,6,126.96,127.07,126.94,126.97,1782
20140901|2014-08-06 03:30,6,126.97,127,126.9,126.94,2926
20140901|2014-08-06 04:00,6,126.93,126.93,126.56,126.59,11031
20140901|2014-08-06 04:30,6,126.59,126.74,126.52,126.73,8184
20140901|2014-08-06 05:00,6,126.73,126.8,126.68,126.73,4532
20140901|2014-08-06 05:30,6,126.73,126.94,126.66,126.89,5454
20140901|2014-08-06 06:00,6,126.88,126.9,126.8,126.82,2671
20140901|2014-08-06 06:30,6,126.82,127.02,126.82,126.93,2804
20140901|2014-08-06 07:00,6,126.92,126.93,126.82,126.87,2302
20140901|2014-08-06 07:30,6,126.88,126.92,126.85,126.87,2349
20140901|2014-08-06 08:00,6,126.87,126.87,126.66,126.77,3715
20140901|2014-08-06 08:30,6,126.76,126.87,126.53,126.55,6072
20140901|2014-08-06 09:00,6,126.55,126.66,126.53,126.63,4957
20140901|2014-08-06 09:30,6,126.63,126.74,126.63,126.68,2199
20140901|2014-08-06 10:00,6,126.68,126.73,126.63,126.66,3310
20140901|2014-08-06 10:30,6,126.66,126.67,126.64,126.65,599
20140901|2014-08-06 11:00,6,126.65,126.66,126.63,126.65,315
20140901|2014-08-06 11:30,6,126.64,126.66,126.6,126.63,400
20140901|2014-08-07 01:00,7,126.53,126.62,126.43,126.48,1192
20140901|2014-08-07 01:30,7,126.47,126.6,126.47,126.58,962
20140901|2014-08-07 02:00,7,126.59,126.74,126.58,126.7,2031
20140901|2014-08-07 02:30,7,126.69,126.7,126.55,126.6,3494
20140901|2014-08-07 03:00,7,126.59,126.66,126.56,126.65,3561
20140901|2014-08-07 03:30,7,126.65,126.95,126.65,126.92,5729
20140901|2014-08-07 04:00,7,126.93,127.02,126.92,126.98,4867
20140901|2014-08-07 04:30,7,126.98,127.04,126.91,126.99,3154
20140901|2014-08-07 05:00,7,126.99,127.08,126.98,127.06,2651
20140901|2014-08-07 05:30,7,127.05,127.06,127,127.01,1856
20140901|2014-08-07 06:00,7,127.01,127.12,126.98,127.03,2043
20140901|2014-08-07 06:30,7,127.03,127.06,127,127.05,2116
20140901|2014-08-07 07:00,7,127.05,127.06,126.99,127.03,2266
20140901|2014-08-07 07:30,7,127.04,127.18,126.54,126.55,9945
20140901|2014-08-07 08:00,7,126.54,126.82,126.51,126.8,6218
20140901|2014-08-07 08:30,7,126.8,126.83,126.61,126.69,2866
20140901|2014-08-07 09:00,7,126.68,126.71,126.66,126.69,1630
20140901|2014-08-07 09:30,7,126.69,126.7,126.27,126.36,8630
20140901|2014-08-07 10:00,7,126.35,126.36,126.13,126.26,8703
20140901|2014-08-07 10:30,7,126.26,126.26,126.04,126.07,2326
20140901|2014-08-07 11:00,7,126.07,126.15,126,126.13,1053
20140901|2014-08-07 11:30,7,126.12,126.27,126.03,126.26,1097
20140901|2014-08-07 12:00,7,126.27,126.27,126.27,126.27,6
20140901|2014-08-08 01:00,8,126.26,126.26,125.61,125.72,3358
20140901|2014-08-08 01:30,8,125.72,125.78,125.41,125.73,6057
20140901|2014-08-08 02:00,8,125.72,125.92,125.61,125.84,7162
20140901|2014-08-08 02:30,8,125.84,125.96,125.69,125.74,7986
20140901|2014-08-08 03:00,8,125.75,125.95,125.74,125.95,4316
20140901|2014-08-08 03:30,8,125.94,126.28,125.93,126.21,9492
20140901|2014-08-08 04:00,8,126.21,126.24,126.03,126.22,3974
20140901|2014-08-08 04:30,8,126.22,126.35,126.21,126.33,4521
20140901|2014-08-08 05:00,8,126.33,126.46,126.31,126.4,4355
20140901|2014-08-08 05:30,8,126.4,126.45,126.33,126.33,4304
20140901|2014-08-08 06:00,8,126.33,126.55,126.29,126.5,7142
20140901|2014-08-08 06:30,8,126.5,126.7,126.5,126.65,5245
20140901|2014-08-08 07:00,8,126.64,126.7,126.57,126.65,4446
20140901|2014-08-08 07:30,8,126.65,126.65,126.53,126.56,2021
20140901|2014-08-08 08:00,8,126.57,126.57,126.43,126.53,2380
20140901|2014-08-08 08:30,8,126.55,126.57,126.39,126.51,2072
20140901|2014-08-08 09:00,8,126.52,126.55,126.33,126.37,2936
20140901|2014-08-08 09:30,8,126.37,126.48,126.35,126.46,1477
20140901|2014-08-08 10:00,8,126.45,126.51,126.42,126.49,862
20140901|2014-08-08 10:30,8,126.5,126.65,126.5,126.62,1099
20140901|2014-08-08 11:00,8,126.64,126.64,126.57,126.57,108
20140901|2014-08-08 11:30,8,126.57,126.67,126.57,126.67,214
20140901|2014-08-08 12:00,8,126.6,126.6,126.6,126.6,3
20140901|2014-08-11 01:00,11,126.72,126.8,126.63,126.75,1324
20140901|2014-08-11 01:30,11,126.75,126.96,126.74,126.92,1419
20140901|2014-08-11 02:00,11,126.91,126.92,126.67,126.72,3244
20140901|2014-08-11 02:30,11,126.72,126.82,126.71,126.77,1636
20140901|2014-08-11 03:00,11,126.76,126.82,126.7,126.76,2357
20140901|2014-08-11 03:30,11,126.77,126.8,126.71,126.73,2514
20140901|2014-08-11 04:00,11,126.74,126.79,126.72,126.77,964
20140901|2014-08-11 04:30,11,126.78,126.86,126.76,126.84,1146
20140901|2014-08-11 05:00,11,126.84,126.85,126.79,126.8,952
20140901|2014-08-11 05:30,11,126.8,126.83,126.77,126.79,462
20140901|2014-08-11 06:00,11,126.79,126.86,126.77,126.84,1646
20140901|2014-08-11 06:30,11,126.84,126.87,126.78,126.85,1629
20140901|2014-08-11 07:00,11,126.86,126.93,126.84,126.92,1253
20140901|2014-08-11 07:30,11,126.91,126.98,126.88,126.94,2148
20140901|2014-08-11 08:00,11,126.93,126.96,126.8,126.81,2045
20140901|2014-08-11 08:30,11,126.81,126.87,126.77,126.87,1400
20140901|2014-08-11 09:00,11,126.85,126.9,126.82,126.9,1023
20140901|2014-08-11 09:30,11,126.9,126.95,126.85,126.89,1378
20140901|2014-08-11 10:00,11,126.89,126.97,126.87,126.97,1427
20140901|2014-08-11 10:30,11,126.96,126.98,126.89,126.9,1059
20140901|2014-08-11 11:00,11,126.9,126.91,126.87,126.87,196
20140901|2014-08-11 11:30,11,126.88,126.89,126.87,126.87,87
20140901|2014-08-12 01:00,12,126.78,126.9,126.78,126.8,441
20140901|2014-08-12 01:30,12,126.83,126.9,126.8,126.8,462
20140901|2014-08-12 02:00,12,126.82,126.86,126.77,126.81,951
20140901|2014-08-12 02:30,12,126.8,126.92,126.79,126.91,1788
20140901|2014-08-12 03:00,12,126.91,127.1,126.88,127.05,3442
20140901|2014-08-12 03:30,12,127.06,127.14,127.05,127.11,1805
20140901|2014-08-12 04:00,12,127.1,127.16,127.09,127.12,1908
20140901|2014-08-12 04:30,12,127.12,127.16,127.07,127.15,2490
20140901|2014-08-12 05:00,12,127.15,127.31,127.12,127.31,2525
20140901|2014-08-12 05:30,12,127.31,127.38,127.25,127.32,3213
20140901|2014-08-12 06:00,12,127.32,127.36,127.26,127.34,1290
20140901|2014-08-12 06:30,12,127.35,127.37,127.29,127.31,1904
20140901|2014-08-12 07:00,12,127.32,127.33,127.22,127.23,2572
20140901|2014-08-12 07:30,12,127.23,127.28,127.23,127.26,1241
20140901|2014-08-12 08:00,12,127.28,127.3,127.22,127.3,1627
20140901|2014-08-12 08:30,12,127.31,127.44,127.29,127.41,4256
20140901|2014-08-12 09:00,12,127.42,127.66,127.41,127.65,7236
20140901|2014-08-12 09:30,12,127.64,127.65,127.51,127.53,3865
20140901|2014-08-12 10:00,12,127.53,127.59,127.47,127.51,3078
20140901|2014-08-12 10:30,12,127.52,127.52,127.39,127.44,1420
20140901|2014-08-12 11:00,12,127.44,127.5,127.42,127.48,217
20140901|2014-08-12 11:30,12,127.5,127.58,127.48,127.48,186
20140901|2014-08-12 12:00,12,127.44,127.44,127.44,127.44,1
20140901|2014-08-13 01:00,13,127.4,127.6,127.38,127.56,589
20140901|2014-08-13 01:30,13,127.55,127.7,127.51,127.63,694
20140901|2014-08-13 02:00,13,127.62,127.67,127.5,127.55,2016
20140901|2014-08-13 02:30,13,127.54,127.62,127.49,127.52,1088
20140901|2014-08-13 03:00,13,127.51,127.53,127.37,127.39,2021
20140901|2014-08-13 03:30,13,127.39,127.49,127.35,127.4,1485
20140901|2014-08-13 04:00,13,127.41,127.47,127.37,127.42,1474
20140901|2014-08-13 04:30,13,127.42,127.5,127.39,127.49,1957
20140901|2014-08-13 05:00,13,127.49,127.7,127.46,127.69,2394
20140901|2014-08-13 05:30,13,127.68,127.7,127.59,127.68,1477
20140901|2014-08-13 06:00,13,127.67,127.74,127.67,127.73,1402
20140901|2014-08-13 06:30,13,127.73,127.75,127.67,127.68,668
20140901|2014-08-13 07:00,13,127.69,127.74,127.6,127.63,1404
20140901|2014-08-13 07:30,13,127.64,127.69,127.52,127.56,2181
20140901|2014-08-13 08:00,13,127.57,127.57,127.37,127.46,3214
20140901|2014-08-13 08:30,13,127.47,127.48,127.25,127.3,3557
20140901|2014-08-13 09:00,13,127.29,127.57,127.26,127.53,2959
20140901|2014-08-13 09:30,13,127.53,127.55,127.43,127.54,1778
20140901|2014-08-13 10:00,13,127.55,127.72,127.55,127.7,2136
20140901|2014-08-13 10:30,13,127.69,127.82,127.68,127.82,612
20140901|2014-08-13 11:00,13,127.82,127.82,127.78,127.81,159
20140901|2014-08-13 11:30,13,127.81,127.94,127.81,127.86,522
20140901|2014-08-13 12:00,13,127.96,127.96,127.96,127.96,7
20140901|2014-08-14 01:00,14,127.62,128.03,127.62,127.94,966
20140901|2014-08-14 01:30,14,127.94,127.97,127.83,127.88,752
20140901|2014-08-14 02:00,14,127.86,127.92,127.67,127.82,2369
20140901|2014-08-14 02:30,14,127.83,127.98,127.82,127.92,1907
20140901|2014-08-14 03:00,14,127.9,128.18,127.9,128.14,4588
20140901|2014-08-14 03:30,14,128.15,128.21,127.96,127.97,3580
20140901|2014-08-14 04:00,14,127.98,128.02,127.87,128.01,2388
20140901|2014-08-14 04:30,14,128,128,127.89,127.94,1276
20140901|2014-08-14 05:00,14,127.93,128,127.91,128,1722
20140901|2014-08-14 05:30,14,128,128.13,127.99,127.99,2371
20140901|2014-08-14 06:00,14,127.98,128.03,127.95,127.95,328
20140901|2014-08-14 06:30,14,127.96,128,127.95,127.98,404
20140901|2014-08-14 07:00,14,127.98,127.99,127.95,127.96,680
20140901|2014-08-14 07:30,14,127.97,128.03,127.96,128.03,712
20140901|2014-08-14 08:00,14,128.02,128.19,128,128.17,3014
20140901|2014-08-14 08:30,14,128.18,128.27,128.13,128.25,1822
20140901|2014-08-14 09:00,14,128.25,128.25,128.16,128.23,2212
20140901|2014-08-14 09:30,14,128.22,128.25,128.09,128.2,2144
20140901|2014-08-14 10:00,14,128.2,128.42,128.2,128.41,3277
20140901|2014-08-14 10:30,14,128.41,128.41,128.31,128.32,581
20140901|2014-08-14 11:00,14,128.33,128.42,128.32,128.37,470
20140901|2014-08-14 11:30,14,128.36,128.4,128.35,128.36,283
20140901|2014-08-14 12:00,14,128.37,128.37,128.37,128.37,4
20140901|2014-08-15 01:00,15,128.26,128.46,128.26,128.44,523
20140901|2014-08-15 01:30,15,128.44,128.58,128.4,128.57,590
20140901|2014-08-15 02:00,15,128.56,128.63,128.5,128.55,1865
20140901|2014-08-15 02:30,15,128.55,128.7,128.53,128.66,1288
20140901|2014-08-15 03:00,15,128.65,128.78,128.65,128.78,1948
20140901|2014-08-15 03:30,15,128.78,128.86,128.72,128.75,2338
20140901|2014-08-15 04:00,15,128.75,128.77,128.66,128.72,2582
20140901|2014-08-15 04:30,15,128.71,128.79,128.69,128.72,741
20140901|2014-08-15 05:00,15,128.71,128.77,128.67,128.73,1753
20140901|2014-08-15 05:30,15,128.75,128.84,128.75,128.79,1654
20140901|2014-08-15 06:00,15,128.78,128.78,128.74,128.76,422
20140901|2014-08-15 06:30,15,128.76,128.82,128.76,128.82,745
20140901|2014-08-15 07:00,15,128.83,128.91,128.82,128.86,1272
20140901|2014-08-15 07:30,15,128.89,128.93,128.82,128.92,1391
20140901|2014-08-15 08:00,15,128.92,129.08,128.92,129.04,1789
20140901|2014-08-15 08:30,15,129.02,129.08,128.95,129,1388
20140901|2014-08-15 09:00,15,129.01,129.02,128.91,128.94,1572
20140901|2014-08-15 09:30,15,128.94,129,128.68,128.82,4459
20140901|2014-08-15 10:00,15,128.81,128.94,128.74,128.76,3159
20140901|2014-08-15 10:30,15,128.74,128.99,128.7,128.98,1475
20140901|2014-08-15 11:00,15,128.99,128.99,128.8,128.89,546
20140901|2014-08-15 11:30,15,128.92,128.93,128.76,128.76,61
20140901|2014-08-15 12:00,15,128.74,128.74,128.74,128.74,2
20140901|2014-08-18 01:00,18,128.88,129.03,128.78,128.95,535
20140901|2014-08-18 01:30,18,128.95,128.98,128.92,128.96,892
20140901|2014-08-18 02:00,18,128.95,128.96,128.73,128.83,3027
20140901|2014-08-18 02:30,18,128.82,128.85,128.62,128.64,3727
20140901|2014-08-18 03:00,18,128.64,128.67,128.34,128.57,5383
20140901|2014-08-18 03:30,18,128.57,128.6,128.34,128.34,2882
20140901|2014-08-18 04:00,18,128.34,128.51,128.28,128.49,2680
20140901|2014-08-18 04:30,18,128.5,128.52,128.44,128.46,1010
20140901|2014-08-18 05:00,18,128.46,128.58,128.42,128.57,1203
20140901|2014-08-18 05:30,18,128.56,128.56,128.46,128.51,627
20140901|2014-08-18 06:00,18,128.51,128.55,128.38,128.42,1695
20140901|2014-08-18 06:30,18,128.42,128.48,128.39,128.44,1024
20140901|2014-08-18 07:00,18,128.43,128.51,128.37,128.5,1106
20140901|2014-08-18 07:30,18,128.49,128.51,128.46,128.47,434
20140901|2014-08-18 08:00,18,128.46,128.58,128.44,128.56,1180
20140901|2014-08-18 08:30,18,128.56,128.57,128.44,128.49,1176
20140901|2014-08-18 09:00,18,128.49,128.52,128.39,128.45,1239
20140901|2014-08-18 09:30,18,128.45,128.48,128.41,128.48,721
20140901|2014-08-18 10:00,18,128.48,128.55,128.47,128.54,1728
20140901|2014-08-18 10:30,18,128.54,128.55,128.51,128.51,447
20140901|2014-08-18 11:00,18,128.5,128.51,128.48,128.51,161
20140901|2014-08-18 11:30,18,128.5,128.51,128.47,128.51,149
20140901|2014-08-19 01:00,19,128.49,128.55,128.46,128.51,522
20140901|2014-08-19 01:30,19,128.5,128.64,128.5,128.55,855
20140901|2014-08-19 02:00,19,128.55,128.79,128.54,128.72,1934
20140901|2014-08-19 02:30,19,128.71,128.71,128.6,128.66,1726
20140901|2014-08-19 03:00,19,128.65,128.7,128.58,128.69,1962
20140901|2014-08-19 03:30,19,128.7,128.77,128.66,128.73,3599
20140901|2014-08-19 04:00,19,128.74,128.76,128.64,128.69,1751
20140901|2014-08-19 04:30,19,128.69,128.74,128.67,128.72,672
20140901|2014-08-19 05:00,19,128.73,128.77,128.62,128.75,2337
20140901|2014-08-19 05:30,19,128.74,128.74,128.69,128.7,702
20140901|2014-08-19 06:00,19,128.7,128.75,128.69,128.74,746
20140901|2014-08-19 06:30,19,128.76,128.77,128.66,128.66,518
20140901|2014-08-19 07:00,19,128.67,128.77,128.66,128.75,794
20140901|2014-08-19 07:30,19,128.75,128.88,128.72,128.85,2311
20140901|2014-08-19 08:00,19,128.85,128.89,128.82,128.85,2150
20140901|2014-08-19 08:30,19,128.85,128.88,128.82,128.84,959
20140901|2014-08-19 09:00,19,128.85,128.95,128.79,128.94,2204
20140901|2014-08-19 09:30,19,128.95,129.01,128.92,128.92,2131
20140901|2014-08-19 10:00,19,128.93,128.96,128.84,128.95,1327
20140901|2014-08-19 10:30,19,128.93,128.95,128.88,128.92,476
20140901|2014-08-19 11:00,19,128.92,128.95,128.92,128.92,160
20140901|2014-08-19 11:30,19,128.92,129.01,128.9,128.92,358
20140901|2014-08-19 12:00,19,128.9,128.9,128.9,128.9,1
20140901|2014-08-20 01:00,20,128.87,128.96,128.87,128.96,121
20140901|2014-08-20 01:30,20,128.97,129.07,128.93,129.03,410
20140901|2014-08-20 02:00,20,129.05,129.08,128.95,128.99,2300
20140901|2014-08-20 02:30,20,128.99,129.06,128.94,128.96,1814
20140901|2014-08-20 03:00,20,128.98,129.01,128.9,129.01,2436
20140901|2014-08-20 03:30,20,129,129.11,128.97,129.08,2603
20140901|2014-08-20 04:00,20,129.07,129.22,129.06,129.22,3455
20140901|2014-08-20 04:30,20,129.22,129.22,129.09,129.09,2238
20140901|2014-08-20 05:00,20,129.09,129.18,129.05,129.18,2110
20140901|2014-08-20 05:30,20,129.18,129.22,129.11,129.13,1368
20140901|2014-08-20 06:00,20,129.14,129.21,129.13,129.21,967
20140901|2014-08-20 06:30,20,129.21,129.26,129.19,129.25,1437
20140901|2014-08-20 07:00,20,129.24,129.25,129.17,129.21,1483
20140901|2014-08-20 07:30,20,129.22,129.22,129.06,129.08,3248
20140901|2014-08-20 08:00,20,129.08,129.08,129.01,129.08,1988
20140901|2014-08-20 08:30,20,129.08,129.13,129.06,129.12,1582
20140901|2014-08-20 09:00,20,129.12,129.13,129.08,129.11,1183
20140901|2014-08-20 09:30,20,129.12,129.12,128.91,128.95,1977
20140901|2014-08-20 10:00,20,128.96,129,128.89,128.95,2009
20140901|2014-08-20 10:30,20,128.96,128.97,128.87,128.88,525
20140901|2014-08-20 11:00,20,128.88,128.95,128.86,128.92,212
20140901|2014-08-20 11:30,20,128.92,128.93,128.89,128.93,337
20140901|2014-08-20 12:00,20,128.89,128.89,128.89,128.89,2
20140901|2014-08-21 01:00,21,128.89,128.96,128.8,128.9,587
20140901|2014-08-21 01:30,21,128.91,129.01,128.91,128.94,387
20140901|2014-08-21 02:00,21,128.95,128.95,128.75,128.77,2235
20140901|2014-08-21 02:30,21,128.78,128.86,128.65,128.66,2921
20140901|2014-08-21 03:00,21,128.66,128.89,128.65,128.85,3840
20140901|2014-08-21 03:30,21,128.84,128.96,128.81,128.91,2265
20140901|2014-08-21 04:00,21,128.91,128.95,128.79,128.92,2182
20140901|2014-08-21 04:30,21,128.93,129.11,128.87,129.04,4343
20140901|2014-08-21 05:00,21,129.03,129.15,129.01,129.11,2479
20140901|2014-08-21 05:30,21,129.11,129.19,129.07,129.16,1335
20140901|2014-08-21 06:00,21,129.15,129.16,129.12,129.13,627
20140901|2014-08-21 06:30,21,129.13,129.16,129.09,129.1,790
20140901|2014-08-21 07:00,21,129.1,129.14,129.08,129.12,1805
20140901|2014-08-21 07:30,21,129.11,129.14,129.07,129.08,782
20140901|2014-08-21 08:00,21,129.08,129.08,128.91,128.92,2412
20140901|2014-08-21 08:30,21,128.92,129.04,128.87,128.99,2690
20140901|2014-08-21 09:00,21,128.98,129.14,128.94,129.12,2164
20140901|2014-08-21 09:30,21,129.12,129.23,129.1,129.18,3433
20140901|2014-08-21 10:00,21,129.18,129.25,128.96,128.98,3714
20140901|2014-08-21 10:30,21,128.99,129.04,128.93,128.94,785
20140901|2014-08-21 11:00,21,128.95,129.03,128.95,129.03,262
20140901|2014-08-21 11:30,21,129.03,129.06,128.99,129,201
20140901|2014-08-22 01:00,22,129.08,129.11,128.96,128.97,188
20140901|2014-08-22 01:30,22,128.98,129.08,128.98,129.06,472
20140901|2014-08-22 02:00,22,129.06,129.13,129.06,129.11,1074
20140901|2014-08-22 02:30,22,129.11,129.15,129.06,129.11,2204
20140901|2014-08-22 03:00,22,129.11,129.19,129.09,129.16,1725
20140901|2014-08-22 03:30,22,129.17,129.22,129.12,129.14,2246
20140901|2014-08-22 04:00,22,129.14,129.18,129.09,129.12,1208
20140901|2014-08-22 04:30,22,129.11,129.18,129.07,129.15,1178
20140901|2014-08-22 05:00,22,129.15,129.21,129.06,129.14,2798
20140901|2014-08-22 05:30,22,129.14,129.19,129.09,129.14,1683
20140901|2014-08-22 06:00,22,129.13,129.14,129.09,129.11,532
20140901|2014-08-22 06:30,22,129.12,129.12,129.03,129.03,1644
20140901|2014-08-22 07:00,22,129.03,129.08,129,129.06,2004
20140901|2014-08-22 07:30,22,129.07,129.09,129.04,129.09,948
20140901|2014-08-22 08:00,22,129.07,129.09,129.04,129.06,1194
20140901|2014-08-22 08:30,22,129.06,129.06,128.95,129.01,1344
20140901|2014-08-22 09:00,22,129.04,129.07,128.88,129.03,3059
20140901|2014-08-22 09:30,22,129.03,129.05,128.91,129.02,1894
20140901|2014-08-22 10:00,22,129.02,129.1,129.01,129.07,1770
20140901|2014-08-22 10:30,22,129.07,129.11,129.06,129.1,223
20140901|2014-08-22 11:00,22,129.09,129.14,129.06,129.13,246
20140901|2014-08-22 11:30,22,129.13,129.18,129.12,129.18,302
20140901|2014-08-22 12:00,22,129.18,129.18,129.18,129.18,1
20140901|2014-08-25 01:00,25,129.25,129.85,129.2,129.8,1816
20140901|2014-08-25 01:30,25,129.79,129.93,129.74,129.93,1322
20140901|2014-08-25 02:00,25,129.93,130.03,129.71,129.9,4114
20140901|2014-08-25 02:30,25,129.89,129.96,129.83,129.86,1869
20140901|2014-08-25 03:00,25,129.86,130,129.79,129.97,1991
20140901|2014-08-25 03:30,25,129.97,130.03,129.88,130,2398
20140901|2014-08-25 04:00,25,130.01,130.08,129.98,130.07,1314
20140901|2014-08-25 04:30,25,130.07,130.16,130.07,130.07,1851
20140901|2014-08-25 05:00,25,130.07,130.18,130.07,130.17,1185
20140901|2014-08-25 05:30,25,130.16,130.28,130.15,130.26,1529
20140901|2014-08-25 06:00,25,130.26,130.39,130.24,130.34,1954
20140901|2014-08-25 06:30,25,130.34,130.51,130.33,130.44,3064
20140901|2014-08-25 07:00,25,130.43,130.43,130.31,130.37,3228
20140901|2014-08-25 07:30,25,130.37,130.38,130.25,130.31,2220
20140901|2014-08-25 08:00,25,130.32,130.32,130.2,130.27,1280
20140901|2014-08-25 08:30,25,130.28,130.28,130.16,130.21,1910
20140901|2014-08-25 09:00,25,130.21,130.26,130.15,130.17,1848
20140901|2014-08-25 09:30,25,130.17,130.27,130.17,130.23,1685
20140901|2014-08-25 10:00,25,130.24,130.25,130.2,130.21,1362
20140901|2014-08-25 10:30,25,130.23,130.23,130.12,130.13,819
20140901|2014-08-25 11:00,25,130.13,130.21,130.12,130.12,302
20140901|2014-08-25 11:30,25,130.14,130.17,130.08,130.11,319
20140901|2014-08-26 01:00,26,130.08,130.27,130.08,130.19,628
20140901|2014-08-26 01:30,26,130.21,130.54,130.19,130.49,2067
20140901|2014-08-26 02:00,26,130.49,130.84,130.43,130.78,5757
20140901|2014-08-26 02:30,26,130.78,130.85,130.56,130.58,6312
20140901|2014-08-26 03:00,26,130.59,130.59,130.43,130.46,3072
20140901|2014-08-26 03:30,26,130.45,130.56,130.45,130.5,2897
20140901|2014-08-26 04:00,26,130.49,130.53,130.45,130.5,1773
20140901|2014-08-26 04:30,26,130.51,130.53,130.46,130.47,1309
20140901|2014-08-26 05:00,26,130.47,130.5,130.36,130.49,2743
20140901|2014-08-26 05:30,26,130.5,130.59,130.5,130.52,2826
20140901|2014-08-26 06:00,26,130.52,130.63,130.48,130.63,1712
20140901|2014-08-26 06:30,26,130.64,130.67,130.61,130.63,2061
20140901|2014-08-26 07:00,26,130.62,130.63,130.47,130.48,1714
20140901|2014-08-26 07:30,26,130.49,130.52,130.41,130.45,2143
20140901|2014-08-26 08:00,26,130.46,130.5,130.34,130.34,2174
20140901|2014-08-26 08:30,26,130.36,130.44,130.35,130.38,1533
20140901|2014-08-26 09:00,26,130.38,130.6,130.38,130.6,2693
20140901|2014-08-26 09:30,26,130.6,130.6,130.48,130.51,3378
20140901|2014-08-26 10:00,26,130.52,130.61,130.51,130.61,1423
20140901|2014-08-26 10:30,26,130.61,130.7,130.57,130.69,993
20140901|2014-08-26 11:00,26,130.69,130.72,130.64,130.69,696
20140901|2014-08-26 11:30,26,130.7,130.77,130.7,130.75,277
20140901|2014-08-27 01:00,27,130.9,130.98,130.8,130.9,1307
20140901|2014-08-27 01:30,27,130.93,131.07,130.92,131.05,2324
20140901|2014-08-27 02:00,27,131.05,131.05,130.93,130.93,3055
20140901|2014-08-27 02:30,27,130.92,130.96,130.83,130.92,2899
20140901|2014-08-27 03:00,27,130.92,131.03,130.92,130.96,3654
20140901|2014-08-27 03:30,27,130.97,131.2,130.97,131.17,4206
20140901|2014-08-27 04:00,27,131.17,131.18,130.99,131.02,3729
20140901|2014-08-27 04:30,27,131.02,131.14,131.01,131.09,1952
20140901|2014-08-27 05:00,27,131.08,131.19,131.08,131.12,1706
20140901|2014-08-27 05:30,27,131.13,131.18,131.07,131.11,1514
20140901|2014-08-27 06:00,27,131.11,131.15,131.04,131.1,2244
20140901|2014-08-27 06:30,27,131.1,131.15,131.08,131.1,1429
20140901|2014-08-27 07:00,27,131.1,131.24,131.09,131.11,3013
20140901|2014-08-27 07:30,27,131.11,131.26,131.1,131.21,3302
20140901|2014-08-27 08:00,27,131.21,131.36,131.17,131.25,5695
20140901|2014-08-27 08:30,27,131.25,131.27,131.14,131.16,6063
20140901|2014-08-27 09:00,27,131.15,131.23,130.75,130.89,13264
20140901|2014-08-27 09:30,27,130.88,130.93,130.81,130.86,3754
20140901|2014-08-27 10:00,27,130.87,131.06,130.87,131.02,3270
20140901|2014-08-27 10:30,27,131.02,131.02,130.88,130.91,1495
20140901|2014-08-27 11:00,27,130.9,130.93,130.86,130.9,351
20140901|2014-08-27 11:30,27,130.92,130.97,130.92,130.95,328
20140901|2014-08-28 01:00,28,131,131.19,131,131.04,820
20140901|2014-08-28 01:30,28,131.01,131.04,130.9,130.98,1203
20140901|2014-08-28 02:00,28,130.97,131.13,130.95,131.13,2898
20140901|2014-08-28 02:30,28,131.13,131.22,131.09,131.14,4025
20140901|2014-08-28 03:00,28,131.13,131.18,130.85,130.85,8370
20140901|2014-08-28 03:30,28,130.86,131,130.68,130.68,14626
20140901|2014-08-28 04:00,28,130.68,130.8,130.51,130.61,12424
20140901|2014-08-28 04:30,28,130.6,130.64,130.23,130.3,8889
20140901|2014-08-28 05:00,28,130.31,130.47,130.1,130.43,9794
20140901|2014-08-28 05:30,28,130.43,130.59,130.37,130.58,5856
20140901|2014-08-28 06:00,28,130.58,130.7,130.52,130.55,6324
20140901|2014-08-28 06:30,28,130.55,130.55,130.37,130.39,3288
20140901|2014-08-28 07:00,28,130.38,130.62,130.37,130.58,2680
20140901|2014-08-28 07:30,28,130.56,130.66,130.53,130.65,3337
20140901|2014-08-28 08:00,28,130.65,130.72,130.6,130.66,3169
20140901|2014-08-28 08:30,28,130.66,130.67,130.53,130.55,3509
20140901|2014-08-28 09:00,28,130.55,130.55,130.38,130.43,3920
20140901|2014-08-28 09:30,28,130.41,130.51,130.4,130.45,2745
20140901|2014-08-28 10:00,28,130.45,130.45,130.28,130.34,3115
20140901|2014-08-28 10:30,28,130.35,130.45,130.35,130.43,1086
20140901|2014-08-28 11:00,28,130.42,130.48,130.41,130.46,386
20140901|2014-08-28 11:30,28,130.45,130.52,130.44,130.49,683
20140901|2014-08-29 01:00,29,130.41,130.66,130.41,130.66,530
20140901|2014-08-29 01:30,29,130.66,130.71,130.56,130.56,877
20140901|2014-08-29 02:00,29,130.57,130.83,130.56,130.77,3724
20140901|2014-08-29 02:30,29,130.75,130.89,130.73,130.81,2568
20140901|2014-08-29 03:00,29,130.82,130.94,130.74,130.75,6993
20140901|2014-08-29 03:30,29,130.75,130.8,130.68,130.72,3004
20140901|2014-08-29 04:00,29,130.71,130.74,130.62,130.64,4617
20140901|2014-08-29 04:30,29,130.63,130.64,130.46,130.58,4441
20140901|2014-08-29 05:00,29,130.59,130.62,130.5,130.56,1680
20140901|2014-08-29 05:30,29,130.56,130.63,130.5,130.59,3474
20140901|2014-08-29 06:00,29,130.6,130.64,130.53,130.6,2085
20140901|2014-08-29 06:30,29,130.6,130.63,130.54,130.57,1134
20140901|2014-08-29 07:00,29,130.56,130.62,130.51,130.54,1610
20140901|2014-08-29 07:30,29,130.54,130.56,130.41,130.48,2465
20140901|2014-08-29 08:00,29,130.49,130.65,130.49,130.63,2454
20140901|2014-08-29 08:30,29,130.62,130.67,130.54,130.67,2234
20140901|2014-08-29 09:00,29,130.67,130.67,130.55,130.61,2131
20140901|2014-08-29 09:30,29,130.59,130.67,130.58,130.65,2561
20140901|2014-08-29 10:00,29,130.64,130.66,130.51,130.53,3825
20140901|2014-08-29 10:30,29,130.53,130.6,130.5,130.59,754
20140901|2014-08-29 11:00,29,130.6,130.63,130.59,130.62,253
20140901|2014-08-29 11:30,29,130.63,130.63,130.59,130.61,64
20140901|2014-09-01 01:00,1,130.45,130.64,130.45,130.64,429
20140901|2014-09-01 01:30,1,130.63,130.97,130.6,130.89,1527
20140901|2014-09-01 02:00,1,130.9,131.11,130.9,130.93,3807
20140901|2014-09-01 02:30,1,130.92,131.13,130.91,131.09,4631
20140901|2014-09-01 03:00,1,131.09,131.19,131.05,131.08,1976
20140901|2014-09-01 03:30,1,131.07,131.13,131.02,131.08,1639
20140901|2014-09-01 04:00,1,131.08,131.08,130.95,130.96,1652
20140901|2014-09-01 04:30,1,130.95,130.95,130.87,130.93,2586
20140901|2014-09-01 05:00,1,130.94,131,130.88,130.94,2113
20140901|2014-09-01 05:30,1,130.94,130.96,130.83,130.89,1401
20140901|2014-09-01 06:00,1,130.89,130.93,130.7,130.8,2613
20140901|2014-09-01 06:30,1,130.8,130.82,130.68,130.7,1437
20140901|2014-09-01 07:00,1,130.69,130.73,130.66,130.73,2316
20140901|2014-09-01 07:30,1,130.73,130.84,130.71,130.79,1938
20140901|2014-09-01 08:00,1,130.79,130.8,130.74,130.76,531
20140901|2014-09-01 08:30,1,130.76,130.8,130.73,130.75,1168
20140901|2014-09-01 09:00,1,130.76,130.77,130.67,130.69,1653
20140901|2014-09-01 09:30,1,130.69,130.74,130.58,130.71,3001
20140901|2014-09-01 10:00,1,130.7,130.73,130.67,130.72,849
20140901|2014-09-01 10:30,1,130.74,130.79,130.73,130.74,911
20140901|2014-09-01 11:00,1,130.73,130.75,130.71,130.72,110
20140901|2014-09-01 11:30,1,130.74,130.78,130.71,130.78,174
20140901|2014-09-02 01:00,2,130.84,130.84,130.47,130.52,4912
20140901|2014-09-02 01:30,2,130.54,130.66,130.47,130.57,1663
20140901|2014-09-02 02:00,2,130.57,130.6,130.5,130.6,1749
20140901|2014-09-02 02:30,2,130.6,130.67,130.57,130.64,1809
20140901|2014-09-02 03:00,2,130.65,130.7,130.55,130.61,2340
20140901|2014-09-02 03:30,2,130.6,130.67,130.53,130.62,2273
20140901|2014-09-02 04:00,2,130.62,130.63,130.4,130.52,4335
20140901|2014-09-02 04:30,2,130.53,130.6,130.49,130.53,1830
20140901|2014-09-02 05:00,2,130.52,130.6,130.52,130.56,995
20140901|2014-09-02 05:30,2,130.56,130.69,130.56,130.62,2859
20140901|2014-09-02 06:00,2,130.62,130.66,130.59,130.62,1997
20140901|2014-09-02 06:30,2,130.62,130.65,130.59,130.6,755
20140901|2014-09-02 07:00,2,130.6,130.6,130.39,130.41,3249
20140901|2014-09-02 07:30,2,130.41,130.45,130.34,130.39,2139
20140901|2014-09-02 08:00,2,130.37,130.44,130.32,130.4,2909
20140901|2014-09-02 08:30,2,130.39,130.44,130.37,130.43,1644
20140901|2014-09-02 09:00,2,130.43,130.44,130.27,130.31,3999
20140901|2014-09-02 09:30,2,130.31,130.39,130.3,130.32,2709
20140901|2014-09-02 10:00,2,130.32,130.39,130.3,130.34,3214
20140901|2014-09-02 10:30,2,130.35,130.4,130.33,130.38,1026
20140901|2014-09-02 11:00,2,130.37,130.42,130.37,130.41,369
20140901|2014-09-02 11:30,2,130.41,130.49,130.4,130.49,418
20140901|2014-09-02 12:00,2,130.49,130.49,130.49,130.49,2
20140901|2014-09-03 01:00,3,130.5,130.52,130.23,130.46,798
20140901|2014-09-03 01:30,3,130.44,130.49,130.31,130.4,1124
20140901|2014-09-03 02:00,3,130.4,130.53,130.36,130.38,4558
20140901|2014-09-03 02:30,3,130.37,130.59,130.35,130.55,3329
20140901|2014-09-03 03:00,3,130.56,130.58,130.41,130.44,5244
20140901|2014-09-03 03:30,3,130.44,130.47,130.27,130.3,4343
20140901|2014-09-03 04:00,3,130.31,130.38,130.27,130.36,2741
20140901|2014-09-03 04:30,3,130.35,130.35,130.29,130.32,1212
20140901|2014-09-03 05:00,3,130.33,130.37,130.3,130.33,1299
20140901|2014-09-03 05:30,3,130.35,130.42,130.33,130.35,1882
20140901|2014-09-03 06:00,3,130.34,130.4,130.28,130.4,2500
20140901|2014-09-03 06:30,3,130.4,130.42,130.31,130.39,2499
20140901|2014-09-03 07:00,3,130.4,130.4,130.21,130.25,2439
20140901|2014-09-03 07:30,3,130.24,130.24,130.08,130.2,3135
20140901|2014-09-03 08:00,3,130.21,130.27,130.19,130.21,2419
20140901|2014-09-03 08:30,3,130.2,130.24,130.16,130.24,1603
20140901|2014-09-03 09:00,3,130.24,130.29,130.19,130.24,2972
20140901|2014-09-03 09:30,3,130.25,130.3,130.23,130.24,1693
20140901|2014-09-03 10:00,3,130.24,130.25,130.16,130.2,2897
20140901|2014-09-03 10:30,3,130.21,130.31,130.21,130.27,2154
20140901|2014-09-03 11:00,3,130.27,130.3,130.26,130.29,278
20140901|2014-09-03 11:30,3,130.29,130.31,130.27,130.3,221
20140901|2014-09-03 12:00,3,130.3,130.3,130.3,130.3,1
20140901|2014-09-04 01:00,4,130.4,130.4,130.27,130.3,628
20140901|2014-09-04 01:30,4,130.31,130.33,130.2,130.2,1308
20140901|2014-09-04 02:00,4,130.2,130.26,130.13,130.18,2371
20140901|2014-09-04 02:30,4,130.18,130.26,130.17,130.21,2044
20140901|2014-09-04 03:00,4,130.21,130.23,130.03,130.06,6873
20140901|2014-09-04 03:30,4,130.06,130.23,130.06,130.18,6256
20140901|2014-09-04 04:00,4,130.18,130.45,130.18,130.4,3945
20140901|2014-09-04 04:30,4,130.4,130.61,130.39,130.57,5949
20140901|2014-09-04 05:00,4,130.58,130.83,130.58,130.64,6272
20140901|2014-09-04 05:30,4,130.62,130.77,130.59,130.69,3770
20140901|2014-09-04 06:00,4,130.68,130.7,130.6,130.67,3164
20140901|2014-09-04 06:30,4,130.67,131.63,130.61,131.54,10167
20140901|2014-09-04 07:00,4,131.55,131.57,131.28,131.48,9188
20140901|2014-09-04 07:30,4,131.48,131.97,131.43,131.51,11650
20140901|2014-09-04 08:00,4,131.49,131.49,131.06,131.21,10027
20140901|2014-09-04 08:30,4,131.21,131.34,131.21,131.32,4678
20140901|2014-09-04 09:00,4,131.32,131.47,131.31,131.37,6190
20140901|2014-09-04 09:30,4,131.38,131.4,131.2,131.22,2510
20140901|2014-09-04 10:00,4,131.21,131.47,131.13,131.45,3818
20140901|2014-09-04 10:30,4,131.45,131.5,131.32,131.42,1176
20140901|2014-09-04 11:00,4,131.43,131.85,131.43,131.69,1046
20140901|2014-09-04 11:30,4,131.69,131.74,131.5,131.53,268
20140901|2014-09-05 01:00,5,131.56,131.78,131.48,131.7,1630
20140901|2014-09-05 01:30,5,131.69,131.77,131.63,131.74,741
20140901|2014-09-05 02:00,5,131.73,132.15,131.71,132.15,2578
20140901|2014-09-05 02:30,5,132.15,132.27,131.99,132.03,2833
20140901|2014-09-05 03:00,5,132.03,132.06,131.96,131.96,1415
20140901|2014-09-05 03:30,5,131.95,132.07,131.83,131.85,1710
20140901|2014-09-05 04:00,5,131.85,131.9,131.71,131.74,1233
20140901|2014-09-05 04:30,5,131.75,131.97,131.72,131.95,615
20140901|2014-09-05 05:00,5,131.95,131.97,131.83,131.83,708
20140901|2014-09-05 05:30,5,131.85,132.07,131.85,132,1928
20140901|2014-09-05 06:00,5,132,132,131.79,131.95,1270
20140901|2014-09-05 06:30,5,131.94,131.95,131.87,131.92,113
20140901|2014-09-05 07:00,5,131.94,132.03,131.89,131.89,469
20140901|2014-09-05 07:30,5,132.02,132.19,131.91,132.1,1132
20140901|2014-09-05 08:00,5,132.09,132.2,132.08,132.18,616
20140901|2014-09-05 08:30,5,132.18,132.41,132.18,132.4,599
20140901|2014-09-05 09:00,5,132.42,132.47,132.35,132.4,358
20140901|2014-09-05 09:30,5,132.39,132.39,132.28,132.28,369
20140901|2014-09-05 10:00,5,132.28,132.49,132.28,132.49,619
20140901|2014-09-05 10:30,5,132.48,132.52,132.47,132.52,178
20140901|2014-09-05 11:00,5,132.5,132.54,132.48,132.5,72
20140901|2014-09-05 11:30,5,132.51,132.51,132.51,132.51,6
20140901|2014-09-08 01:00,8,132.48,132.48,132.48,132.48,2
20140901|2014-09-08 01:30,8,132.42,132.42,132.21,132.24,128
20140901|2014-09-08 02:00,8,132.25,132.3,132.06,132.06,326
20140901|2014-09-08 02:30,8,132.06,132.18,132,132.12,178
20140901|2014-09-08 03:00,8,132.07,132.1,132.06,132.09,189
20140901|2014-09-08 03:30,8,132.11,132.11,132.11,132.11,55
20140901|2014-09-08 04:30,8,132.04,132.04,132.04,132.04,1
20140901|2014-09-08 05:00,8,132.03,132.1,131.99,131.99,37
20141201|2014-06-12 05:30,12,123.49,123.49,123.41,123.41,46
20141201|2014-07-15 06:00,15,124.91,124.91,124.91,124.91,1
20141201|2014-08-11 07:00,11,125.75,125.75,125.75,125.75,1
20141201|2014-08-12 03:00,12,125.68,125.68,125.68,125.68,1
20141201|2014-08-14 08:30,14,127,127,127,127,1
20141201|2014-08-15 03:00,15,127.52,127.52,127.52,127.52,1
20141201|2014-08-15 05:30,15,127.68,127.68,127.68,127.68,1
20141201|2014-08-18 03:00,18,127.4,127.4,127.4,127.4,1
20141201|2014-08-18 05:30,18,127.38,127.38,127.38,127.38,2
20141201|2014-08-18 07:30,18,127.35,127.35,127.35,127.35,1
20141201|2014-08-18 09:00,18,127.31,127.31,127.31,127.31,2
20141201|2014-08-19 02:00,19,127.48,127.48,127.48,127.48,1
20141201|2014-08-19 03:00,19,127.47,127.47,127.47,127.47,1
20141201|2014-08-19 05:00,19,127.59,127.59,127.59,127.59,1
20141201|2014-08-19 09:30,19,127.8,127.85,127.8,127.85,3
20141201|2014-08-20 01:00,20,127.72,127.72,127.72,127.72,1
20141201|2014-08-20 02:00,20,127.88,127.88,127.88,127.88,1
20141201|2014-08-20 02:30,20,127.9,127.9,127.84,127.84,2
20141201|2014-08-20 03:00,20,127.84,127.84,127.84,127.84,1
20141201|2014-08-20 04:00,20,128,128,128,128,1
20141201|2014-08-20 09:00,20,127.94,127.94,127.94,127.94,37
20141201|2014-08-21 02:00,21,127.65,127.65,127.65,127.65,1
20141201|2014-08-22 03:30,22,128.08,128.08,128.08,128.08,1
20141201|2014-08-22 04:00,22,128.03,128.03,128.03,128.03,3
20141201|2014-08-22 09:00,22,127.81,127.81,127.81,127.81,4
20141201|2014-08-22 10:00,22,127.96,127.96,127.96,127.96,1
20141201|2014-08-22 10:30,22,127.97,127.97,127.97,127.97,2
20141201|2014-08-25 01:00,25,128.5,128.5,128.5,128.5,1
20141201|2014-08-25 01:30,25,128.74,128.74,128.74,128.74,1
20141201|2014-08-25 02:00,25,128.87,128.87,128.69,128.76,3
20141201|2014-08-25 02:30,25,128.79,128.79,128.79,128.79,1
20141201|2014-08-25 03:00,25,128.7,128.78,128.7,128.78,2
20141201|2014-08-25 04:00,25,128.9,128.95,128.89,128.95,7
20141201|2014-08-25 04:30,25,129,129.06,128.99,129.03,78
20141201|2014-08-25 05:00,25,128.98,129.08,128.98,129.07,29
20141201|2014-08-25 05:30,25,129.08,129.18,129.08,129.18,3
20141201|2014-08-25 06:00,25,129.19,129.29,129.19,129.26,4
20141201|2014-08-25 06:30,25,129.33,129.41,129.33,129.37,9
20141201|2014-08-25 07:00,25,129.25,129.25,129.25,129.25,1
20141201|2014-08-25 07:30,25,129.28,129.28,129.25,129.26,9
20141201|2014-08-25 08:00,25,129.19,129.19,129.19,129.19,1
20141201|2014-08-25 08:30,25,129.11,129.11,129.11,129.11,2
20141201|2014-08-25 09:00,25,129.15,129.15,129.09,129.09,2
20141201|2014-08-25 09:30,25,129.17,129.17,129.17,129.17,1
20141201|2014-08-25 10:00,25,129.15,129.15,129.14,129.14,2
20141201|2014-08-25 10:30,25,129.15,129.15,129.07,129.07,3
20141201|2014-08-26 01:00,26,129.1,129.16,129.1,129.15,7
20141201|2014-08-26 01:30,26,129.3,129.4,129.3,129.4,2
20141201|2014-08-26 02:00,26,129.61,129.69,129.61,129.69,3
20141201|2014-08-26 02:30,26,129.69,129.69,129.69,129.69,1
20141201|2014-08-26 03:30,26,129.45,129.47,129.45,129.47,3
20141201|2014-08-26 04:00,26,129.4,129.44,129.39,129.43,40
20141201|2014-08-26 04:30,26,129.44,129.44,129.44,129.44,1
20141201|2014-08-26 05:00,26,129.34,129.37,129.33,129.37,5
20141201|2014-08-26 06:00,26,129.49,129.49,129.49,129.49,1
20141201|2014-08-26 06:30,26,129.56,129.56,129.55,129.56,3
20141201|2014-08-26 07:00,26,129.51,129.51,129.51,129.51,1
20141201|2014-08-26 09:00,26,129.51,129.51,129.51,129.51,49
20141201|2014-08-26 10:30,26,129.55,129.55,129.55,129.55,51
20141201|2014-08-27 01:00,27,129.79,129.79,129.79,129.79,1
20141201|2014-08-27 01:30,27,129.86,129.96,129.86,129.96,6
20141201|2014-08-27 02:00,27,129.88,129.96,129.86,129.86,7
20141201|2014-08-27 02:30,27,129.79,129.85,129.76,129.83,5
20141201|2014-08-27 03:00,27,129.87,129.87,129.87,129.87,1
20141201|2014-08-27 03:30,27,129.92,130.08,129.92,130.08,12
20141201|2014-08-27 04:00,27,130.01,130.02,130.01,130.02,4
20141201|2014-08-27 04:30,27,130,130.03,130,130,58
20141201|2014-08-27 05:00,27,130.04,130.04,130.04,130.04,20
20141201|2014-08-27 05:30,27,130.05,130.05,130.02,130.02,41
20141201|2014-08-27 06:00,27,129.99,129.99,129.99,129.99,1
20141201|2014-08-27 06:30,27,130.01,130.01,130.01,130.01,100
20141201|2014-08-27 07:00,27,130.09,130.15,130.02,130.02,90
20141201|2014-08-27 07:30,27,130.02,130.02,130.01,130.02,92
20141201|2014-08-27 08:00,27,130.23,130.25,130.12,130.17,213
20141201|2014-08-27 08:30,27,130.16,130.18,130.11,130.11,474
20141201|2014-08-27 09:00,27,130.08,130.15,129.73,129.82,255
20141201|2014-08-27 09:30,27,129.79,129.82,129.76,129.8,4
20141201|2014-08-27 10:00,27,129.87,129.96,129.87,129.9,22
20141201|2014-08-27 10:30,27,129.92,129.92,129.83,129.83,25
20141201|2014-08-27 11:00,27,129.8,129.8,129.8,129.8,1
20141201|2014-08-28 01:00,28,130.03,130.03,129.93,129.93,4
20141201|2014-08-28 02:00,28,129.97,129.97,129.97,129.97,2
20141201|2014-08-28 03:00,28,130.04,130.04,129.73,129.73,18
20141201|2014-08-28 03:30,28,129.72,129.85,129.65,129.65,51
20141201|2014-08-28 04:00,28,129.55,129.65,129.4,129.42,142
20141201|2014-08-28 04:30,28,129.43,129.5,129.12,129.17,28
20141201|2014-08-28 05:00,28,129.16,129.24,129.02,129.23,308
20141201|2014-08-28 05:30,28,129.36,129.43,129.28,129.43,178
20141201|2014-08-28 06:00,28,129.41,129.53,129.41,129.53,15
20141201|2014-08-28 06:30,28,129.38,129.38,129.26,129.26,25
20141201|2014-08-28 07:00,28,129.27,129.45,129.27,129.45,147
20141201|2014-08-28 07:30,28,129.46,129.5,129.46,129.5,3
20141201|2014-08-28 08:00,28,129.56,129.56,129.51,129.52,54
20141201|2014-08-28 08:30,28,129.49,129.49,129.42,129.43,40
20141201|2014-08-28 09:00,28,129.37,129.38,129.24,129.31,19
20141201|2014-08-28 09:30,28,129.27,129.32,129.27,129.29,14
20141201|2014-08-28 10:00,28,129.26,129.26,129.13,129.19,35
20141201|2014-08-28 10:30,28,129.21,129.21,129.21,129.21,7
20141201|2014-08-28 11:00,28,129.3,129.3,129.29,129.29,10
20141201|2014-08-28 11:30,28,129.3,129.3,129.3,129.3,452
20141201|2014-08-29 01:00,29,129.27,129.45,129.27,129.45,13
20141201|2014-08-29 02:00,29,129.43,129.66,129.43,129.63,50
20141201|2014-08-29 02:30,29,129.63,129.71,129.63,129.65,10
20141201|2014-08-29 03:00,29,129.68,129.7,129.6,129.6,31
20141201|2014-08-29 03:30,29,129.53,129.56,129.51,129.55,36
20141201|2014-08-29 04:00,29,129.46,129.51,129.42,129.42,53
20141201|2014-08-29 04:30,29,129.39,129.4,129.3,129.37,80
20141201|2014-08-29 05:00,29,129.39,129.39,129.28,129.33,9
20141201|2014-08-29 05:30,29,129.29,129.4,129.28,129.33,51
20141201|2014-08-29 06:30,29,129.39,129.39,129.33,129.33,3
20141201|2014-08-29 07:00,29,129.37,129.38,129.36,129.38,40
20141201|2014-08-29 07:30,29,129.31,129.31,129.19,129.23,17
20141201|2014-08-29 08:00,29,129.41,129.41,129.36,129.38,99
20141201|2014-08-29 08:30,29,129.39,129.42,129.33,129.42,5
20141201|2014-08-29 09:00,29,129.39,129.39,129.32,129.39,29
20141201|2014-08-29 09:30,29,129.35,129.43,129.35,129.41,65
20141201|2014-08-29 10:00,29,129.41,129.42,129.29,129.32,18
20141201|2014-08-29 10:30,29,129.31,129.31,129.31,129.31,10
20141201|2014-08-29 11:00,29,129.39,129.39,129.37,129.37,2
20141201|2014-08-29 11:30,29,129.37,129.37,129.37,129.37,1
20141201|2014-09-01 01:00,1,129.24,129.33,129.24,129.31,12
20141201|2014-09-01 01:30,1,129.71,129.71,129.71,129.71,2
20141201|2014-09-01 02:00,1,129.7,129.8,129.65,129.65,36
20141201|2014-09-01 02:30,1,129.67,129.87,129.67,129.82,32
20141201|2014-09-01 03:00,1,129.85,129.92,129.8,129.82,73
20141201|2014-09-01 03:30,1,129.8,129.84,129.8,129.83,71
20141201|2014-09-01 04:00,1,129.8,129.81,129.71,129.71,8
20141201|2014-09-01 04:30,1,129.64,129.68,129.64,129.68,43
20141201|2014-09-01 05:00,1,129.69,129.75,129.69,129.75,71
20141201|2014-09-01 05:30,1,129.62,129.62,129.59,129.59,3
20141201|2014-09-01 06:00,1,129.64,129.64,129.5,129.55,9
20141201|2014-09-01 06:30,1,129.56,129.56,129.45,129.46,23
20141201|2014-09-01 07:00,1,129.44,129.47,129.43,129.43,31
20141201|2014-09-01 07:30,1,129.52,129.58,129.52,129.58,153
20141201|2014-09-01 08:00,1,129.56,129.56,129.51,129.52,29
20141201|2014-09-01 08:30,1,129.57,129.57,129.51,129.51,82
20141201|2014-09-01 09:00,1,129.53,129.55,129.45,129.46,58
20141201|2014-09-01 09:30,1,129.47,129.5,129.37,129.5,27
20141201|2014-09-01 10:00,1,129.48,129.49,129.45,129.49,13
20141201|2014-09-01 10:30,1,129.51,129.55,129.51,129.51,74
20141201|2014-09-01 11:00,1,129.49,129.49,129.49,129.49,1
20141201|2014-09-01 11:30,1,129.54,129.54,129.54,129.54,22
20141201|2014-09-02 01:00,2,129.58,129.58,129.26,129.26,7
20141201|2014-09-02 01:30,2,129.3,129.39,129.3,129.33,4
20141201|2014-09-02 02:00,2,129.33,129.36,129.27,129.36,210
20141201|2014-09-02 02:30,2,129.36,129.43,129.35,129.41,561
20141201|2014-09-02 03:00,2,129.41,129.45,129.32,129.34,179
20141201|2014-09-02 03:30,2,129.34,129.41,129.29,129.38,240
20141201|2014-09-02 04:00,2,129.36,129.38,129.18,129.31,75
20141201|2014-09-02 04:30,2,129.33,129.37,129.33,129.35,207
20141201|2014-09-02 05:00,2,129.35,129.35,129.32,129.33,40
20141201|2014-09-02 05:30,2,129.36,129.45,129.36,129.42,285
20141201|2014-09-02 06:00,2,129.39,129.41,129.37,129.37,65
20141201|2014-09-02 06:30,2,129.38,129.4,129.38,129.4,54
20141201|2014-09-02 07:00,2,129.37,129.37,129.18,129.2,389
20141201|2014-09-02 07:30,2,129.21,129.23,129.14,129.19,233
20141201|2014-09-02 08:00,2,129.16,129.22,129.13,129.21,352
20141201|2014-09-02 08:30,2,129.18,129.2,129.17,129.2,126
20141201|2014-09-02 09:00,2,129.17,129.2,129.05,129.06,523
20141201|2014-09-02 09:30,2,129.1,129.17,129.1,129.12,168
20141201|2014-09-02 10:00,2,129.11,129.17,129.09,129.14,250
20141201|2014-09-02 10:30,2,129.15,129.18,129.13,129.18,8
20141201|2014-09-02 11:00,2,129.19,129.2,129.19,129.2,2
20141201|2014-09-02 11:30,2,129.25,129.25,129.25,129.25,1
20141201|2014-09-03 01:00,3,129.28,129.28,129.08,129.25,31
20141201|2014-09-03 01:30,3,129.24,129.26,129.13,129.22,47
20141201|2014-09-03 02:00,3,129.18,129.32,129.17,129.19,765
20141201|2014-09-03 02:30,3,129.19,129.39,129.16,129.37,623
20141201|2014-09-03 03:00,3,129.37,129.39,129.25,129.25,1150
20141201|2014-09-03 03:30,3,129.25,129.26,129.09,129.11,1128
20141201|2014-09-03 04:00,3,129.11,129.19,129.1,129.19,1286
20141201|2014-09-03 04:30,3,129.16,129.17,129.12,129.14,196
20141201|2014-09-03 05:00,3,129.18,129.19,129.14,129.17,169
20141201|2014-09-03 05:30,3,129.19,129.24,129.18,129.18,144
20141201|2014-09-03 06:00,3,129.16,129.21,129.12,129.21,565
20141201|2014-09-03 06:30,3,129.24,129.26,129.15,129.23,290
20141201|2014-09-03 07:00,3,129.23,129.23,129.07,129.08,165
20141201|2014-09-03 07:30,3,129.07,129.08,128.91,129.03,729
20141201|2014-09-03 08:00,3,129.06,129.08,129.02,129.04,205
20141201|2014-09-03 08:30,3,129.05,129.06,129,129.05,292
20141201|2014-09-03 09:00,3,129.04,129.12,129.02,129.05,291
20141201|2014-09-03 09:30,3,129.1,129.13,129.09,129.09,44
20141201|2014-09-03 10:00,3,129.08,129.08,129,129.02,363
20141201|2014-09-03 10:30,3,129.04,129.13,129.04,129.11,499
20141201|2014-09-03 11:00,3,129.1,129.12,129.09,129.11,114
20141201|2014-09-03 11:30,3,129.11,129.12,129.11,129.12,21
20141201|2014-09-04 01:00,4,129.29,129.29,129.09,129.12,131
20141201|2014-09-04 01:30,4,129.12,129.13,129.01,129.01,184
20141201|2014-09-04 02:00,4,129.02,129.07,128.95,128.98,505
20141201|2014-09-04 02:30,4,129,129.06,129,129.05,202
20141201|2014-09-04 03:00,4,129.01,129.03,128.84,128.87,2047
20141201|2014-09-04 03:30,4,128.87,129.04,128.87,129.01,1980
20141201|2014-09-04 04:00,4,129.01,129.25,129,129.19,1393
20141201|2014-09-04 04:30,4,129.2,129.42,129.19,129.37,1309
20141201|2014-09-04 05:00,4,129.39,129.62,129.39,129.45,1393
20141201|2014-09-04 05:30,4,129.43,129.52,129.38,129.46,1107
20141201|2014-09-04 06:00,4,129.46,129.46,129.37,129.42,1022
20141201|2014-09-04 06:30,4,129.42,130.41,129.39,130.33,4782
20141201|2014-09-04 07:00,4,130.33,130.33,130.05,130.22,2963
20141201|2014-09-04 07:30,4,130.25,130.71,130.2,130.27,3911
20141201|2014-09-04 08:00,4,130.25,130.25,129.81,129.97,3560
20141201|2014-09-04 08:30,4,129.97,130.11,129.97,130.05,2119
20141201|2014-09-04 09:00,4,130.05,130.23,130.05,130.12,2662
20141201|2014-09-04 09:30,4,130.14,130.17,130,130.01,1227
20141201|2014-09-04 10:00,4,130,130.21,129.9,130.2,2566
20141201|2014-09-04 10:30,4,130.2,130.25,130.09,130.21,942
20141201|2014-09-04 11:00,4,130.21,130.59,130.21,130.45,699
20141201|2014-09-04 11:30,4,130.44,130.49,130.23,130.24,100
20141201|2014-09-05 01:00,5,130.37,130.55,130.21,130.46,972
20141201|2014-09-05 01:30,5,130.45,130.53,130.38,130.48,1431
20141201|2014-09-05 02:00,5,130.48,130.88,130.44,130.86,5400
20141201|2014-09-05 02:30,5,130.86,130.99,130.72,130.78,6481
20141201|2014-09-05 03:00,5,130.77,130.79,130.68,130.68,3193
20141201|2014-09-05 03:30,5,130.68,130.78,130.54,130.57,4265
20141201|2014-09-05 04:00,5,130.58,130.62,130.44,130.47,3710
20141201|2014-09-05 04:30,5,130.47,130.71,130.45,130.66,3727
20141201|2014-09-05 05:00,5,130.68,130.69,130.56,130.58,2749
20141201|2014-09-05 05:30,5,130.58,130.79,130.57,130.73,4366
20141201|2014-09-05 06:00,5,130.72,130.74,130.52,130.69,3740
20141201|2014-09-05 06:30,5,130.69,130.69,130.59,130.65,997
20141201|2014-09-05 07:00,5,130.66,130.77,130.58,130.63,2497
20141201|2014-09-05 07:30,5,130.7,130.9,130.62,130.82,5458
20141201|2014-09-05 08:00,5,130.83,130.93,130.79,130.89,4308
20141201|2014-09-05 08:30,5,130.88,131.12,130.88,131.1,5033
20141201|2014-09-05 09:00,5,131.11,131.15,131.03,131.07,2343
20141201|2014-09-05 09:30,5,131.05,131.07,130.95,130.95,2296
20141201|2014-09-05 10:00,5,130.95,131.15,130.95,131.14,2514
20141201|2014-09-05 10:30,5,131.14,131.15,131.11,131.14,753
20141201|2014-09-05 11:00,5,131.14,131.19,131.12,131.13,408
20141201|2014-09-05 11:30,5,131.13,131.17,131.12,131.13,201
20141201|2014-09-08 01:00,8,130.94,131.18,130.94,131.13,1162
20141201|2014-09-08 01:30,8,131.11,131.18,130.77,130.82,2865
20141201|2014-09-08 02:00,8,130.81,130.92,130.6,130.65,4657
20141201|2014-09-08 02:30,8,130.66,130.82,130.59,130.72,4588
20141201|2014-09-08 03:00,8,130.71,130.73,130.63,130.69,1646
20141201|2014-09-08 03:30,8,130.7,130.7,130.58,130.6,2651
20141201|2014-09-08 04:00,8,130.61,130.7,130.6,130.66,2084
20141201|2014-09-08 04:30,8,130.67,130.78,130.66,130.69,1574
20141201|2014-09-08 05:00,8,130.69,130.85,130.69,130.78,2822
20141201|2014-09-08 05:30,8,130.78,130.8,130.75,130.77,1013
20141201|2014-09-08 06:00,8,130.77,130.85,130.77,130.83,1446
20141201|2014-09-08 06:30,8,130.83,130.97,130.82,130.96,2670
20141201|2014-09-08 07:00,8,130.95,130.96,130.88,130.91,1519
20141201|2014-09-08 07:30,8,130.92,130.96,130.89,130.93,1670
20141201|2014-09-08 08:00,8,130.93,130.99,130.9,130.92,2048
20141201|2014-09-08 08:30,8,130.93,131.05,130.92,130.97,3238
20141201|2014-09-08 09:00,8,130.96,130.98,130.86,130.88,2324
20141201|2014-09-08 09:30,8,130.88,130.92,130.69,130.76,4523
20141201|2014-09-08 10:00,8,130.75,130.76,130.63,130.66,2957
20141201|2014-09-08 10:30,8,130.65,130.67,130.59,130.64,1131
20141201|2014-09-08 11:00,8,130.64,130.64,130.53,130.53,645
20141201|2014-09-08 11:30,8,130.54,130.55,130.46,130.46,473
20141201|2014-09-09 01:00,9,130.33,130.45,130.18,130.24,890
20141201|2014-09-09 01:30,9,130.22,130.27,130.03,130.19,3046
20141201|2014-09-09 02:00,9,130.19,130.32,130.13,130.3,4308
20141201|2014-09-09 02:30,9,130.28,130.39,130.26,130.38,2731
20141201|2014-09-09 03:00,9,130.38,130.44,130.25,130.38,2904
20141201|2014-09-09 03:30,9,130.38,130.38,130.28,130.3,1956
20141201|2014-09-09 04:00,9,130.3,130.37,130.21,130.21,2392
20141201|2014-09-09 04:30,9,130.21,130.27,130.01,130.14,5879
20141201|2014-09-09 05:00,9,130.14,130.25,130.06,130.08,2687
20141201|2014-09-09 05:30,9,130.07,130.18,130.06,130.16,2474
20141201|2014-09-09 06:00,9,130.17,130.17,130.05,130.06,1390
20141201|2014-09-09 06:30,9,130.05,130.07,129.84,129.87,4927
20141201|2014-09-09 07:00,9,129.87,129.98,129.69,129.71,3593
20141201|2014-09-09 07:30,9,129.72,129.82,129.5,129.79,8121
20141201|2014-09-09 08:00,9,129.79,129.9,129.73,129.89,4100
20141201|2014-09-09 08:30,9,129.89,130.09,129.76,130.01,5303
20141201|2014-09-09 09:00,9,130.02,130.02,129.79,129.82,2328
20141201|2014-09-09 09:30,9,129.81,129.94,129.8,129.92,1551
20141201|2014-09-09 10:00,9,129.92,129.95,129.84,129.87,1640
20141201|2014-09-09 10:30,9,129.85,129.95,129.84,129.94,622
20141201|2014-09-09 11:00,9,129.94,129.99,129.94,129.96,414
20141201|2014-09-09 11:30,9,129.95,129.97,129.93,129.95,47
20141201|2014-09-10 01:00,10,129.96,130,129.92,129.97,510
20141201|2014-09-10 01:30,10,129.98,130.07,129.95,130,1687
20141201|2014-09-10 02:00,10,130,130.03,129.43,129.47,7617
20141201|2014-09-10 02:30,10,129.46,129.58,129.24,129.29,7934
20141201|2014-09-10 03:00,10,129.29,129.47,129.28,129.35,4931
20141201|2014-09-10 03:30,10,129.36,129.47,129.25,129.26,6685
20141201|2014-09-10 04:00,10,129.27,129.42,129.23,129.42,5525
20141201|2014-09-10 04:30,10,129.42,129.45,129.29,129.37,3853
20141201|2014-09-10 05:00,10,129.37,129.49,129.34,129.46,5098
20141201|2014-09-10 05:30,10,129.45,129.45,129.33,129.42,2638
20141201|2014-09-10 06:00,10,129.42,129.49,129.41,129.43,2067
20141201|2014-09-10 06:30,10,129.43,129.46,129.37,129.4,1298
20141201|2014-09-10 07:00,10,129.4,129.46,129.38,129.45,1144
20141201|2014-09-10 07:30,10,129.45,129.55,129.45,129.53,2859
20141201|2014-09-10 08:00,10,129.53,129.61,129.45,129.57,3251
20141201|2014-09-10 08:30,10,129.57,129.6,129.48,129.48,3715
20141201|2014-09-10 09:00,10,129.48,129.6,129.35,129.59,3719
20141201|2014-09-10 09:30,10,129.6,129.63,129.45,129.53,3937
20141201|2014-09-10 10:00,10,129.51,129.55,129.49,129.54,2806
20141201|2014-09-10 10:30,10,129.54,129.68,129.54,129.65,1087
20141201|2014-09-10 11:00,10,129.65,129.69,129.55,129.58,537
20141201|2014-09-10 11:30,10,129.57,129.63,129.57,129.63,143
20141201|2014-09-11 01:00,11,129.64,129.88,129.64,129.74,1743
20141201|2014-09-11 01:30,11,129.73,129.85,129.72,129.82,1498
20141201|2014-09-11 02:00,11,129.82,129.94,129.74,129.87,3889
20141201|2014-09-11 02:30,11,129.87,129.87,129.71,129.82,5487
20141201|2014-09-11 03:00,11,129.83,129.92,129.75,129.83,4672
20141201|2014-09-11 03:30,11,129.83,129.88,129.74,129.86,10342
20141201|2014-09-11 04:00,11,129.86,130.1,129.84,129.96,7352
20141201|2014-09-11 04:30,11,129.97,130.01,129.89,129.94,3587
20141201|2014-09-11 05:00,11,129.93,129.94,129.73,129.76,5358
20141201|2014-09-11 05:30,11,129.75,129.75,129.39,129.43,8550
20141201|2014-09-11 06:00,11,129.43,129.54,129.39,129.53,3666
20141201|2014-09-11 06:30,11,129.53,129.59,129.47,129.53,2605
20141201|2014-09-11 07:00,11,129.53,129.59,129.42,129.45,2798
20141201|2014-09-11 07:30,11,129.43,129.53,129.38,129.51,4074
20141201|2014-09-11 08:00,11,129.5,129.55,129.42,129.43,2245
20141201|2014-09-11 08:30,11,129.43,129.47,129.23,129.36,8908
20141201|2014-09-11 09:00,11,129.34,129.39,129.25,129.29,2151
20141201|2014-09-11 09:30,11,129.29,129.35,129.15,129.18,3594
20141201|2014-09-11 10:00,11,129.17,129.27,129.05,129.18,6156
20141201|2014-09-11 10:30,11,129.17,129.22,129.11,129.12,1563
20141201|2014-09-11 11:00,11,129.12,129.13,129.01,129.08,535
20141201|2014-09-11 11:30,11,129.09,129.12,128.97,129.06,512
20141201|2014-09-12 01:00,12,129.17,129.17,128.83,129.03,1128
20141201|2014-09-12 01:30,12,129.03,129.07,129,129.07,1261
20141201|2014-09-12 02:00,12,129.09,129.18,128.98,129.13,4477
20141201|2014-09-12 02:30,12,129.12,129.28,129.06,129.18,3861
20141201|2014-09-12 03:00,12,129.17,129.39,129.17,129.33,3472
20141201|2014-09-12 03:30,12,129.33,129.39,129.24,129.28,2253
20141201|2014-09-12 04:00,12,129.28,129.3,129.22,129.27,1859
20141201|2014-09-12 04:30,12,129.28,129.32,129.24,129.3,1814
20141201|2014-09-12 05:00,12,129.31,129.5,129.25,129.44,6605
20141201|2014-09-12 05:30,12,129.44,129.46,129.36,129.36,2501
20141201|2014-09-12 06:00,12,129.37,129.39,129.14,129.18,4455
20141201|2014-09-12 06:30,12,129.19,129.2,129.03,129.05,2117
20141201|2014-09-12 07:00,12,129.04,129.16,129.01,129.11,2507
20141201|2014-09-12 07:30,12,129.11,129.14,128.84,128.93,6641
20141201|2014-09-12 08:00,12,128.92,128.97,128.77,128.92,7008
20141201|2014-09-12 08:30,12,128.91,128.99,128.83,128.94,3021
20141201|2014-09-12 09:00,12,128.94,129.15,128.94,129.01,3466
20141201|2014-09-12 09:30,12,129.01,129.11,128.98,129.09,1319
20141201|2014-09-12 10:00,12,129.09,129.23,129.09,129.16,2601
20141201|2014-09-12 10:30,12,129.16,129.31,129.08,129.28,1247
20141201|2014-09-12 11:00,12,129.29,129.36,129.23,129.35,471
20141201|2014-09-12 11:30,12,129.34,129.35,129.3,129.32,81
20141201|2014-09-15 01:00,15,129.26,129.3,129.07,129.25,405
20141201|2014-09-15 01:30,15,129.25,129.29,129.08,129.11,1029
20141201|2014-09-15 02:00,15,129.11,129.16,129.06,129.08,1151
20141201|2014-09-15 02:30,15,129.08,129.18,129,129.17,1068
20141201|2014-09-15 03:00,15,129.18,129.21,129.07,129.08,1891
20141201|2014-09-15 03:30,15,129.08,129.2,129.06,129.2,2866
20141201|2014-09-15 04:00,15,129.2,129.27,129.14,129.26,2796
20141201|2014-09-15 04:30,15,129.26,129.39,129.25,129.34,2803
20141201|2014-09-15 05:00,15,129.34,129.36,129.13,129.18,3278
20141201|2014-09-15 05:30,15,129.19,129.24,129.19,129.23,1200
20141201|2014-09-15 06:00,15,129.22,129.25,129.22,129.23,1291
20141201|2014-09-15 06:30,15,129.24,129.29,129.23,129.27,1137
20141201|2014-09-15 07:00,15,129.27,129.28,129.2,129.21,1010
20141201|2014-09-15 07:30,15,129.21,129.29,129.18,129.25,838
20141201|2014-09-15 08:00,15,129.26,129.29,129.24,129.29,1248
20141201|2014-09-15 08:30,15,129.29,129.43,129.27,129.39,2412
20141201|2014-09-15 09:00,15,129.39,129.41,129.34,129.36,1823
20141201|2014-09-15 09:30,15,129.35,129.36,129.29,129.31,1599
20141201|2014-09-15 10:00,15,129.3,129.31,129.2,129.25,2538
20141201|2014-09-15 10:30,15,129.25,129.29,129.2,129.28,711
20141201|2014-09-15 11:00,15,129.27,129.27,129.18,129.19,265
20141201|2014-09-15 11:30,15,129.2,129.23,129.17,129.23,137
20141201|2014-09-16 01:00,16,129.44,129.44,129.3,129.39,550
20141201|2014-09-16 01:30,16,129.41,129.41,129.3,129.32,540
20141201|2014-09-16 02:00,16,129.32,129.32,128.95,129.06,4387
20141201|2014-09-16 02:30,16,129.06,129.06,128.88,129,4892
20141201|2014-09-16 03:00,16,129,129.02,128.91,128.98,3137
20141201|2014-09-16 03:30,16,128.97,129.13,128.96,129.12,3267
20141201|2014-09-16 04:00,16,129.12,129.16,129.02,129.12,3427
20141201|2014-09-16 04:30,16,129.11,129.12,129.04,129.04,1754
20141201|2014-09-16 05:00,16,129.04,129.06,128.96,128.99,2655
20141201|2014-09-16 05:30,16,128.99,129.03,128.92,128.98,3182
20141201|2014-09-16 06:00,16,128.97,128.99,128.91,128.97,1752
20141201|2014-09-16 06:30,16,128.97,129,128.91,128.94,1601
20141201|2014-09-16 07:00,16,128.94,128.99,128.91,128.98,1188
20141201|2014-09-16 07:30,16,128.98,129.06,128.94,129.03,3166
20141201|2014-09-16 08:00,16,129.03,129.06,128.91,128.96,2853
20141201|2014-09-16 08:30,16,128.96,129.04,128.95,129.02,2092
20141201|2014-09-16 09:00,16,129.02,129.1,129.01,129.05,3656
20141201|2014-09-16 09:30,16,129.04,129.1,129.02,129.08,2351
20141201|2014-09-16 10:00,16,129.08,129.12,129.06,129.1,2780
20141201|2014-09-16 10:30,16,129.11,129.24,129.11,129.24,1605
20141201|2014-09-16 11:00,16,129.24,129.36,129.2,129.3,896
20141201|2014-09-16 11:30,16,129.3,129.36,129.29,129.3,216
20141201|2014-09-17 01:00,17,129.22,129.39,129.2,129.32,466
20141201|2014-09-17 01:30,17,129.32,129.43,129.28,129.34,1755
20141201|2014-09-17 02:00,17,129.34,129.35,129.1,129.1,3132
20141201|2014-09-17 02:30,17,129.1,129.28,129.08,129.23,3363
20141201|2014-09-17 03:00,17,129.23,129.31,129.19,129.3,1640
20141201|2014-09-17 03:30,17,129.29,129.43,129.28,129.39,3455
20141201|2014-09-17 04:00,17,129.38,129.41,129.31,129.33,2684
20141201|2014-09-17 04:30,17,129.34,129.38,129.24,129.27,2917
20141201|2014-09-17 05:00,17,129.27,129.3,129.25,129.28,2595
20141201|2014-09-17 05:30,17,129.28,129.4,129.28,129.39,2099
20141201|2014-09-17 06:00,17,129.4,129.63,129.38,129.52,5216
20141201|2014-09-17 06:30,17,129.52,129.56,129.45,129.54,1514
20141201|2014-09-17 07:00,17,129.54,129.72,129.44,129.63,5443
20141201|2014-09-17 07:30,17,129.61,129.89,129.61,129.71,6744
20141201|2014-09-17 08:00,17,129.7,129.78,129.57,129.63,4192
20141201|2014-09-17 08:30,17,129.63,129.74,129.63,129.7,1996
20141201|2014-09-17 09:00,17,129.7,129.8,129.68,129.76,2726
20141201|2014-09-17 09:30,17,129.76,129.78,129.64,129.67,3190
20141201|2014-09-17 10:00,17,129.67,129.67,129.53,129.57,3942
20141201|2014-09-17 10:30,17,129.58,129.67,129.55,129.66,1139
20141201|2014-09-17 11:00,17,129.66,129.73,129.66,129.67,413
20141201|2014-09-17 11:30,17,129.69,129.73,129.69,129.69,94
20141201|2014-09-18 01:00,18,129.48,129.64,129.4,129.56,955
20141201|2014-09-18 01:30,18,129.57,129.62,129.47,129.62,859
20141201|2014-09-18 02:00,18,129.62,129.8,129.62,129.73,2478
20141201|2014-09-18 02:30,18,129.74,129.89,129.68,129.77,3452
20141201|2014-09-18 03:00,18,129.77,129.8,129.62,129.72,5055
20141201|2014-09-18 03:30,18,129.73,129.87,129.72,129.76,3733
20141201|2014-09-18 04:00,18,129.76,129.76,129.43,129.71,8650
20141201|2014-09-18 04:30,18,129.72,129.88,129.66,129.87,7267
20141201|2014-09-18 05:00,18,129.87,129.94,129.78,129.88,4594
20141201|2014-09-18 05:30,18,129.88,129.89,129.75,129.78,2258
20141201|2014-09-18 06:00,18,129.78,129.84,129.75,129.79,1849
20141201|2014-09-18 06:30,18,129.79,129.87,129.7,129.71,3069
20141201|2014-09-18 07:00,18,129.7,129.72,129.57,129.63,3112
20141201|2014-09-18 07:30,18,129.64,129.71,129.55,129.7,3759
20141201|2014-09-18 08:00,18,129.7,129.82,129.67,129.68,2382
20141201|2014-09-18 08:30,18,129.69,129.77,129.57,129.57,2853
20141201|2014-09-18 09:00,18,129.56,129.58,129.45,129.47,4736
20141201|2014-09-18 09:30,18,129.48,129.48,129.35,129.38,6986
20141201|2014-09-18 10:00,18,129.37,129.6,129.31,129.58,4509
20141201|2014-09-18 10:30,18,129.57,129.6,129.36,129.44,2894
20141201|2014-09-18 11:00,18,129.43,129.46,129.31,129.42,981
20141201|2014-09-18 11:30,18,129.43,129.5,129.21,129.49,916
20141201|2014-09-19 01:00,19,130.02,130.11,129.76,129.97,4836
20141201|2014-09-19 01:30,19,129.95,130.1,129.94,129.99,4652
20141201|2014-09-19 02:00,19,129.99,130.1,129.81,129.84,7008
20141201|2014-09-19 02:30,19,129.84,129.96,129.83,129.9,2674
20141201|2014-09-19 03:00,19,129.89,129.93,129.75,129.77,3033
20141201|2014-09-19 03:30,19,129.76,129.86,129.68,129.83,5108
20141201|2014-09-19 04:00,19,129.83,129.87,129.74,129.81,2663
20141201|2014-09-19 04:30,19,129.81,129.86,129.73,129.86,2233
20141201|2014-09-19 05:00,19,129.86,129.97,129.82,129.9,2702
20141201|2014-09-19 05:30,19,129.91,129.97,129.89,129.92,1440
20141201|2014-09-19 06:00,19,129.92,129.96,129.87,129.89,2066
20141201|2014-09-19 06:30,19,129.9,129.94,129.8,129.87,3770
20141201|2014-09-19 07:00,19,129.88,129.91,129.76,129.8,2922
20141201|2014-09-19 07:30,19,129.82,130.08,129.79,130,3550
20141201|2014-09-19 08:00,19,130,130.16,129.95,130.06,3914
20141201|2014-09-19 08:30,19,130.05,130.15,130,130.13,1883
20141201|2014-09-19 09:00,19,130.15,130.19,130.04,130.07,1801
20141201|2014-09-19 09:30,19,130.07,130.13,130.07,130.12,1629
20141201|2014-09-19 10:00,19,130.11,130.24,130.11,130.18,1727
20141201|2014-09-19 10:30,19,130.18,130.23,130.17,130.17,529
20141201|2014-09-19 11:00,19,130.16,130.29,130.16,130.21,241
20141201|2014-09-19 11:30,19,130.2,130.2,130.14,130.14,317
20141201|2014-09-22 01:00,22,130.25,130.44,130.14,130.41,889
20141201|2014-09-22 01:30,22,130.37,130.46,130.3,130.43,705
20141201|2014-09-22 02:00,22,130.43,130.55,130.38,130.49,3443
20141201|2014-09-22 02:30,22,130.5,130.5,130.32,130.33,2959
20141201|2014-09-22 03:00,22,130.33,130.37,130.16,130.19,4071
20141201|2014-09-22 03:30,22,130.2,130.29,130.14,130.24,2697
20141201|2014-09-22 04:00,22,130.25,130.28,130.2,130.28,1718
20141201|2014-09-22 04:30,22,130.28,130.39,130.28,130.29,2826
20141201|2014-09-22 05:00,22,130.3,130.32,130.22,130.28,2271
20141201|2014-09-22 05:30,22,130.29,130.29,130.25,130.25,767
20141201|2014-09-22 06:00,22,130.26,130.36,130.26,130.29,1900
20141201|2014-09-22 06:30,22,130.3,130.3,130.26,130.27,429
20141201|2014-09-22 07:00,22,130.28,130.32,130.26,130.28,439
20141201|2014-09-22 07:30,22,130.29,130.39,130.29,130.32,1724
20141201|2014-09-22 08:00,22,130.32,130.37,130.25,130.31,2441
20141201|2014-09-22 08:30,22,130.31,130.34,130.25,130.28,1176
20141201|2014-09-22 09:00,22,130.26,130.3,130.25,130.25,1072
20141201|2014-09-22 09:30,22,130.26,130.27,130.2,130.2,1421
20141201|2014-09-22 10:00,22,130.21,130.21,130.06,130.16,3695
20141201|2014-09-22 10:30,22,130.15,130.17,130.1,130.17,949
20141201|2014-09-22 11:00,22,130.16,130.17,130.11,130.14,303
20141201|2014-09-22 11:30,22,130.14,130.16,130.12,130.14,89
20141201|2014-09-23 01:00,23,130.19,130.26,130.16,130.26,399
20141201|2014-09-23 01:30,23,130.24,130.26,130.13,130.17,954
20141201|2014-09-23 02:00,23,130.16,130.27,130.07,130.23,2629
20141201|2014-09-23 02:30,23,130.24,130.27,130.14,130.19,2337
20141201|2014-09-23 03:00,23,130.2,130.24,130.06,130.16,3882
20141201|2014-09-23 03:30,23,130.16,130.21,130.08,130.2,2020
20141201|2014-09-23 04:00,23,130.2,130.31,130.18,130.29,2927
20141201|2014-09-23 04:30,23,130.29,130.4,130.27,130.3,2817
20141201|2014-09-23 05:00,23,130.3,130.31,130.14,130.24,4081
20141201|2014-09-23 05:30,23,130.25,130.28,130.21,130.23,1664
20141201|2014-09-23 06:00,23,130.23,130.24,130.14,130.17,1536
20141201|2014-09-23 06:30,23,130.16,130.2,130.12,130.17,1564
20141201|2014-09-23 07:00,23,130.18,130.22,130.15,130.21,757
20141201|2014-09-23 07:30,23,130.21,130.23,130.09,130.09,2372
20141201|2014-09-23 08:00,23,130.09,130.1,129.86,130.02,6705
20141201|2014-09-23 08:30,23,130.02,130.03,129.85,129.93,2700
20141201|2014-09-23 09:00,23,129.93,130.05,129.92,129.97,4146
20141201|2014-09-23 09:30,23,129.97,130.06,129.97,130,2832
20141201|2014-09-23 10:00,23,130,130.03,129.97,129.98,1371
20141201|2014-09-23 10:30,23,129.98,130.03,129.97,129.97,607
20141201|2014-09-23 11:00,23,129.98,129.98,129.9,129.93,292
20141201|2014-09-23 11:30,23,129.93,129.93,129.87,129.89,207
20141201|2014-09-23 12:00,23,129.86,129.86,129.86,129.86,1
20141201|2014-09-24 01:00,24,129.84,130,129.84,129.95,435
20141201|2014-09-24 01:30,24,129.96,129.97,129.77,129.85,1056
20141201|2014-09-24 02:00,24,129.84,129.87,129.8,129.84,1902
20141201|2014-09-24 02:30,24,129.84,129.89,129.72,129.86,5572
20141201|2014-09-24 03:00,24,129.86,130.02,129.85,130,3476
20141201|2014-09-24 03:30,24,130.01,130.15,130,130.05,3520
20141201|2014-09-24 04:00,24,130.06,130.27,130.05,130.22,2849
20141201|2014-09-24 04:30,24,130.23,130.27,130.18,130.18,2940
20141201|2014-09-24 05:00,24,130.2,130.28,130.17,130.18,2537
20141201|2014-09-24 05:30,24,130.19,130.24,130.15,130.23,1448
20141201|2014-09-24 06:00,24,130.23,130.27,130.16,130.27,2274
20141201|2014-09-24 06:30,24,130.28,130.4,130.23,130.35,2734
20141201|2014-09-24 07:00,24,130.35,130.44,130.31,130.35,2778
20141201|2014-09-24 07:30,24,130.36,130.43,130.29,130.37,3537
20141201|2014-09-24 08:00,24,130.38,130.39,130.28,130.3,2496
20141201|2014-09-24 08:30,24,130.29,130.33,130.22,130.22,2059
20141201|2014-09-24 09:00,24,130.24,130.36,130.21,130.31,1870
20141201|2014-09-24 09:30,24,130.32,130.34,130.26,130.29,1031
20141201|2014-09-24 10:00,24,130.29,130.38,130.28,130.28,1623
20141201|2014-09-24 10:30,24,130.28,130.3,130.26,130.26,406
20141201|2014-09-24 11:00,24,130.26,130.29,130.26,130.28,157
20141201|2014-09-24 11:30,24,130.3,130.3,130.25,130.27,193
20141201|2014-09-24 12:00,24,130.25,130.25,130.25,130.25,3
20141201|2014-09-25 01:00,25,130.23,130.34,130.23,130.3,351
20141201|2014-09-25 01:30,25,130.3,130.36,130.26,130.33,917
20141201|2014-09-25 02:00,25,130.33,130.48,130.32,130.44,3947
20141201|2014-09-25 02:30,25,130.44,130.55,130.44,130.53,4155
20141201|2014-09-25 03:00,25,130.53,130.58,130.46,130.47,3365
20141201|2014-09-25 03:30,25,130.49,130.54,130.43,130.52,6899
20141201|2014-09-25 04:00,25,130.52,130.53,130.45,130.46,5863
20141201|2014-09-25 04:30,25,130.46,130.6,130.45,130.57,3599
20141201|2014-09-25 05:00,25,130.57,130.74,130.55,130.64,6353
20141201|2014-09-25 05:30,25,130.63,130.69,130.6,130.64,2965
20141201|2014-09-25 06:00,25,130.65,130.66,130.56,130.64,2423
20141201|2014-09-25 06:30,25,130.64,130.69,130.6,130.66,1442
20141201|2014-09-25 07:00,25,130.66,130.67,130.56,130.63,2945
20141201|2014-09-25 07:30,25,130.63,130.69,130.59,130.59,1879
20141201|2014-09-25 08:00,25,130.59,130.62,130.5,130.54,2903
20141201|2014-09-25 08:30,25,130.53,130.58,130.46,130.47,4349
20141201|2014-09-25 09:00,25,130.48,130.6,130.47,130.53,3529
20141201|2014-09-25 09:30,25,130.54,130.56,130.41,130.51,3837
20141201|2014-09-25 10:00,25,130.5,130.52,130.45,130.48,2185
20141201|2014-09-25 10:30,25,130.48,130.49,130.35,130.42,1516
20141201|2014-09-25 11:00,25,130.41,130.43,130.3,130.35,557
20141201|2014-09-25 11:30,25,130.36,130.37,130.31,130.32,54
20141201|2014-09-25 12:00,25,130.32,130.32,130.32,130.32,7
20141201|2014-09-26 01:00,26,130.39,130.48,130.36,130.42,431
20141201|2014-09-26 01:30,26,130.42,130.45,130.3,130.42,1797
20141201|2014-09-26 02:00,26,130.43,130.48,130.37,130.44,2845
20141201|2014-09-26 02:30,26,130.45,130.57,130.45,130.55,3254
20141201|2014-09-26 03:00,26,130.55,130.64,130.45,130.6,2619
20141201|2014-09-26 03:30,26,130.61,130.63,130.5,130.62,2044
20141201|2014-09-26 04:00,26,130.62,130.62,130.49,130.55,3158
20141201|2014-09-26 04:30,26,130.56,130.59,130.5,130.52,1180
20141201|2014-09-26 05:00,26,130.53,130.56,130.46,130.5,1128
20141201|2014-09-26 05:30,26,130.5,130.54,130.48,130.49,1212
20141201|2014-09-26 06:00,26,130.5,130.51,130.41,130.46,2093
20141201|2014-09-26 06:30,26,130.46,130.51,130.45,130.48,843
20141201|2014-09-26 07:00,26,130.48,130.53,130.46,130.48,1585
20141201|2014-09-26 07:30,26,130.5,130.53,130.1,130.13,7543
20141201|2014-09-26 08:00,26,130.14,130.33,130.12,130.28,8603
20141201|2014-09-26 08:30,26,130.28,130.31,130.18,130.22,4030
20141201|2014-09-26 09:00,26,130.22,130.25,130.15,130.23,2752
20141201|2014-09-26 09:30,26,130.23,130.28,130.22,130.26,2394
20141201|2014-09-26 10:00,26,130.25,130.28,130.13,130.17,4230
20141201|2014-09-26 10:30,26,130.18,130.23,130.12,130.15,1048
20141201|2014-09-26 11:00,26,130.15,130.16,129.92,129.96,1138
20141201|2014-09-26 11:30,26,129.95,130.02,129.62,129.75,2378
20141201|2014-09-29 01:00,29,129.96,130.07,129.83,129.95,2018
20141201|2014-09-29 01:30,29,129.96,129.97,129.82,129.87,1333
20141201|2014-09-29 02:00,29,129.86,129.93,129.74,129.77,3973
20141201|2014-09-29 02:30,29,129.77,129.82,129.7,129.75,5286
20141201|2014-09-29 03:00,29,129.75,129.8,129.65,129.68,6614
20141201|2014-09-29 03:30,29,129.68,129.72,129.5,129.53,13285
20141201|2014-09-29 04:00,29,129.53,129.75,129.5,129.68,10493
20141201|2014-09-29 04:30,29,129.68,129.74,129.65,129.7,2540
20141201|2014-09-29 05:00,29,129.7,129.77,129.66,129.72,2550
20141201|2014-09-29 05:30,29,129.71,129.8,129.64,129.7,3944
20141201|2014-09-29 06:00,29,129.71,129.75,129.65,129.72,1861
20141201|2014-09-29 06:30,29,129.72,129.86,129.66,129.85,3161
20141201|2014-09-29 07:00,29,129.86,129.9,129.82,129.87,3206
20141201|2014-09-29 07:30,29,129.87,129.96,129.86,129.92,3934
20141201|2014-09-29 08:00,29,129.92,129.93,129.82,129.83,3921
20141201|2014-09-29 08:30,29,129.82,129.97,129.82,129.91,2617
20141201|2014-09-29 09:00,29,129.91,129.95,129.89,129.9,1657
20141201|2014-09-29 09:30,29,129.9,129.92,129.84,129.92,2207
20141201|2014-09-29 10:00,29,129.93,130.01,129.91,129.96,2800
20141201|2014-09-29 10:30,29,129.96,130.05,129.96,130.03,1232
20141201|2014-09-29 11:00,29,130.03,130.05,130,130,482
20141201|2014-09-29 11:30,29,130.01,130.07,129.99,130.06,169
20141201|2014-09-29 12:00,29,130.07,130.07,130.07,130.07,4
20141201|2014-09-30 01:00,30,130.01,130.11,129.98,130.05,683
20141201|2014-09-30 01:30,30,130.05,130.29,130.04,130.25,2457
20141201|2014-09-30 02:00,30,130.26,130.27,130.16,130.21,2620
20141201|2014-09-30 02:30,30,130.22,130.26,130.11,130.14,1873
20141201|2014-09-30 03:00,30,130.14,130.2,130.11,130.14,1942
20141201|2014-09-30 03:30,30,130.12,130.14,129.98,130,3441
20141201|2014-09-30 04:00,30,130.01,130.37,130.01,130.23,8640
20141201|2014-09-30 04:30,30,130.24,130.31,130.19,130.2,3663
20141201|2014-09-30 05:00,30,130.19,130.42,130.12,130.38,6026
20141201|2014-09-30 05:30,30,130.37,130.51,130.31,130.38,3706
20141201|2014-09-30 06:00,30,130.38,130.54,130.37,130.54,2313
20141201|2014-09-30 06:30,30,130.53,130.62,130.47,130.48,8579
20141201|2014-09-30 07:00,30,130.48,130.58,130.44,130.49,5759
20141201|2014-09-30 07:30,30,130.5,130.58,130.48,130.53,3319
20141201|2014-09-30 08:00,30,130.54,130.55,130.45,130.54,2900
20141201|2014-09-30 08:30,30,130.55,130.58,130.52,130.53,3133
20141201|2014-09-30 09:00,30,130.54,130.57,130.46,130.48,2961
20141201|2014-09-30 09:30,30,130.49,130.51,130.36,130.42,4397
20141201|2014-09-30 10:00,30,130.43,130.54,130.41,130.53,3366
20141201|2014-09-30 10:30,30,130.53,130.71,130.52,130.7,1651
20141201|2014-09-30 11:00,30,130.71,130.74,130.68,130.7,476
20141201|2014-09-30 11:30,30,130.71,130.72,130.61,130.62,400
20141201|2014-10-01 01:00,1,130.69,130.74,130.64,130.71,638
20141201|2014-10-01 01:30,1,130.72,130.8,130.71,130.74,852
20141201|2014-10-01 02:00,1,130.75,131,130.7,130.92,5610
20141201|2014-10-01 02:30,1,130.93,131,130.86,130.88,4363
20141201|2014-10-01 03:00,1,130.88,130.96,130.86,130.96,2764
20141201|2014-10-01 03:30,1,130.95,131,130.91,130.99,2455
20141201|2014-10-01 04:00,1,131,131.1,130.97,131.03,3630
20141201|2014-10-01 04:30,1,131.03,131.06,130.93,131.01,3556
20141201|2014-10-01 05:00,1,131.01,131.03,130.9,130.92,2329
20141201|2014-10-01 05:30,1,130.92,130.95,130.88,130.95,1947
20141201|2014-10-01 06:00,1,130.93,130.97,130.92,130.95,1060
20141201|2014-10-01 06:30,1,130.96,131.04,130.94,131.02,1296
20141201|2014-10-01 07:00,1,131.01,131.12,130.96,131.09,2936
20141201|2014-10-01 07:30,1,131.09,131.23,130.99,130.99,6399
20141201|2014-10-01 08:00,1,131,131.06,130.96,130.99,2451
20141201|2014-10-01 08:30,1,130.99,131.02,130.91,131.01,3171
20141201|2014-10-01 09:00,1,131.02,131.11,131.01,131.03,4171
20141201|2014-10-01 09:30,1,131.03,131.14,131.02,131.13,4797
20141201|2014-10-01 10:00,1,131.14,131.16,131.11,131.12,2375
20141201|2014-10-01 10:30,1,131.12,131.17,131.11,131.17,1503
20141201|2014-10-01 11:00,1,131.17,131.26,131.16,131.19,469
20141201|2014-10-01 11:30,1,131.18,131.27,131.17,131.23,407
20141201|2014-10-01 12:00,1,131.24,131.24,131.24,131.24,2
20141201|2014-10-02 01:00,2,131.18,131.23,131.05,131.11,857
20141201|2014-10-02 01:30,2,131.11,131.11,130.93,130.97,2461
20141201|2014-10-02 02:00,2,130.96,131.07,130.94,131.01,1943
20141201|2014-10-02 02:30,2,131.01,131.04,130.96,130.97,3489
20141201|2014-10-02 03:00,2,130.97,131.04,130.85,131.02,7692
20141201|2014-10-02 03:30,2,131.03,131.19,131.03,131.18,7332
20141201|2014-10-02 04:00,2,131.18,131.21,131.13,131.17,3551
20141201|2014-10-02 04:30,2,131.17,131.19,131.01,131.12,2975
20141201|2014-10-02 05:00,2,131.11,131.2,131.1,131.11,2385
20141201|2014-10-02 05:30,2,131.12,131.19,131.05,131.07,2779
20141201|2014-10-02 06:00,2,131.07,131.11,131.02,131.04,2092
20141201|2014-10-02 06:30,2,131.03,131.06,130.95,130.97,1658
20141201|2014-10-02 07:00,2,130.96,131.06,130.89,131.05,2205
20141201|2014-10-02 07:30,2,131.04,131.21,130.61,130.75,10390
20141201|2014-10-02 08:00,2,130.75,130.85,130.52,130.68,11880
20141201|2014-10-02 08:30,2,130.68,130.78,130.45,130.48,8127
20141201|2014-10-02 09:00,2,130.48,130.57,130.32,130.45,7452
20141201|2014-10-02 09:30,2,130.45,130.6,130.38,130.55,5243
20141201|2014-10-02 10:00,2,130.55,130.69,130.47,130.66,4318
20141201|2014-10-02 10:30,2,130.68,130.7,130.6,130.69,1796
20141201|2014-10-02 11:00,2,130.67,130.68,130.65,130.68,425
20141201|2014-10-02 11:30,2,130.68,130.68,130.61,130.64,223
20141201|2014-10-03 01:00,3,130.6,130.78,130.6,130.65,438
20141201|2014-10-03 01:30,3,130.66,130.81,130.63,130.79,1450
20141201|2014-10-03 02:00,3,130.81,130.81,130.7,130.76,2027
20141201|2014-10-03 02:30,3,130.75,130.9,130.73,130.77,3048
20141201|2014-10-03 03:00,3,130.77,130.8,130.64,130.69,3162
20141201|2014-10-03 03:30,3,130.7,130.78,130.7,130.75,1546
20141201|2014-10-03 04:00,3,130.75,130.76,130.7,130.7,1354
20141201|2014-10-03 04:30,3,130.71,130.72,130.59,130.61,2163
20141201|2014-10-03 05:00,3,130.61,130.67,130.49,130.55,2569
20141201|2014-10-03 05:30,3,130.55,130.57,130.44,130.45,3078
20141201|2014-10-03 06:00,3,130.45,130.5,130.35,130.5,2599
20141201|2014-10-03 06:30,3,130.5,130.53,130.44,130.49,1219
20141201|2014-10-03 07:00,3,130.5,130.56,130.48,130.56,869
20141201|2014-10-03 07:30,3,130.53,130.61,130.36,130.53,5499
20141201|2014-10-03 08:00,3,130.53,130.7,130.53,130.56,3196
20141201|2014-10-03 08:30,3,130.57,130.64,130.49,130.61,3877
20141201|2014-10-03 09:00,3,130.61,130.63,130.52,130.54,1830
20141201|2014-10-03 09:30,3,130.54,130.58,130.49,130.57,2160
20141201|2014-10-03 10:00,3,130.57,130.8,130.55,130.79,4063
20141201|2014-10-03 10:30,3,130.79,130.85,130.76,130.84,1330
20141201|2014-10-03 11:00,3,130.84,130.85,130.77,130.79,216
20141201|2014-10-03 11:30,3,130.8,130.83,130.76,130.81,107
20141201|2014-10-06 01:00,6,130.94,131.25,130.81,131.05,1041
20141201|2014-10-06 01:30,6,131.04,131.14,131.02,131.04,2115
20141201|2014-10-06 02:00,6,131.03,131.05,130.91,130.91,2431
20141201|2014-10-06 02:30,6,130.91,130.94,130.82,130.86,2275
20141201|2014-10-06 03:00,6,130.85,130.95,130.83,130.92,1701
20141201|2014-10-06 03:30,6,130.92,130.94,130.76,130.83,2343
20141201|2014-10-06 04:00,6,130.84,130.89,130.83,130.85,1251
20141201|2014-10-06 04:30,6,130.86,130.91,130.77,130.89,3585
20141201|2014-10-06 05:00,6,130.89,130.91,130.77,130.82,2499
20141201|2014-10-06 05:30,6,130.82,130.86,130.8,130.82,1038
20141201|2014-10-06 06:00,6,130.82,130.84,130.77,130.81,977
20141201|2014-10-06 06:30,6,130.8,130.86,130.8,130.81,1668
20141201|2014-10-06 07:00,6,130.81,130.83,130.68,130.72,2222
20141201|2014-10-06 07:30,6,130.71,130.74,130.7,130.73,999
20141201|2014-10-06 08:00,6,130.72,130.73,130.63,130.69,2580
20141201|2014-10-06 08:30,6,130.7,130.7,130.59,130.6,2424
20141201|2014-10-06 09:00,6,130.59,130.74,130.58,130.65,4430
20141201|2014-10-06 09:30,6,130.65,130.7,130.58,130.58,3628
20141201|2014-10-06 10:00,6,130.58,130.6,130.51,130.57,4878
20141201|2014-10-06 10:30,6,130.57,130.58,130.51,130.54,671
20141201|2014-10-06 11:00,6,130.55,130.55,130.45,130.5,897
20141201|2014-10-06 11:30,6,130.5,130.55,130.5,130.54,188
20141201|2014-10-06 12:00,6,130.55,130.55,130.55,130.55,3
20141201|2014-10-07 01:00,7,130.45,130.5,130.37,130.42,1099
20141201|2014-10-07 01:30,7,130.41,130.56,130.35,130.49,1743
20141201|2014-10-07 02:00,7,130.48,130.52,130.38,130.49,3060
20141201|2014-10-07 02:30,7,130.5,130.52,130.45,130.47,1865
20141201|2014-10-07 03:00,7,130.47,130.55,130.47,130.52,1035
20141201|2014-10-07 03:30,7,130.52,130.64,130.49,130.49,2316
20141201|2014-10-07 04:00,7,130.5,130.51,130.35,130.42,5116
20141201|2014-10-07 04:30,7,130.42,130.42,130.27,130.32,7033
20141201|2014-10-07 05:00,7,130.33,130.41,130.25,130.32,4773
20141201|2014-10-07 05:30,7,130.33,130.33,130.22,130.25,3425
20141201|2014-10-07 06:00,7,130.25,130.31,130.2,130.23,2468
20141201|2014-10-07 06:30,7,130.23,130.33,130.23,130.24,1677
20141201|2014-10-07 07:00,7,130.24,130.31,130.14,130.19,3387
20141201|2014-10-07 07:30,7,130.2,130.31,130.13,130.29,3966
20141201|2014-10-07 08:00,7,130.28,130.5,130.27,130.35,7544
20141201|2014-10-07 08:30,7,130.36,130.41,130.29,130.37,2485
20141201|2014-10-07 09:00,7,130.37,130.44,130.32,130.39,2754
20141201|2014-10-07 09:30,7,130.38,130.53,130.38,130.49,4111
20141201|2014-10-07 10:00,7,130.5,130.5,130.38,130.42,2982
20141201|2014-10-07 10:30,7,130.41,130.47,130.39,130.42,1056
20141201|2014-10-07 11:00,7,130.43,130.45,130.38,130.42,244
20141201|2014-10-07 11:30,7,130.42,130.48,130.39,130.42,205
20141201|2014-10-08 01:00,8,130.36,130.46,130.32,130.4,645
20141201|2014-10-08 01:30,8,130.4,130.41,130.29,130.33,1782
20141201|2014-10-08 02:00,8,130.32,130.35,130.22,130.28,3240
20141201|2014-10-08 02:30,8,130.29,130.3,130.13,130.14,6635
20141201|2014-10-08 03:00,8,130.13,130.24,130.11,130.21,3792
20141201|2014-10-08 03:30,8,130.21,130.23,130.11,130.13,2144
20141201|2014-10-08 04:00,8,130.13,130.13,129.92,130.1,6589
20141201|2014-10-08 04:30,8,130.1,130.2,130.06,130.16,3199
20141201|2014-10-08 05:00,8,130.16,130.27,130.08,130.26,3705
20141201|2014-10-08 05:30,8,130.26,130.38,130.25,130.36,4941
20141201|2014-10-08 06:00,8,130.36,130.49,130.31,130.44,4525
20141201|2014-10-08 06:30,8,130.45,130.72,130.45,130.62,8151
20141201|2014-10-08 07:00,8,130.63,130.73,130.54,130.58,5107
20141201|2014-10-08 07:30,8,130.57,130.74,130.54,130.62,7155
20141201|2014-10-08 08:00,8,130.63,130.65,130.48,130.54,4344
20141201|2014-10-08 08:30,8,130.54,130.63,130.53,130.55,3183
20141201|2014-10-08 09:00,8,130.56,130.58,130.51,130.55,1754
20141201|2014-10-08 09:30,8,130.54,130.56,130.44,130.46,3153
20141201|2014-10-08 10:00,8,130.48,130.52,130.46,130.5,2976
20141201|2014-10-08 10:30,8,130.5,130.57,130.5,130.54,1085
20141201|2014-10-08 11:00,8,130.53,130.58,130.53,130.53,338
20141201|2014-10-08 11:30,8,130.53,130.56,130.51,130.52,226
20141201|2014-10-08 12:00,8,130.51,130.51,130.51,130.51,13
20141201|2014-10-09 01:00,9,130.76,131.16,130.76,131.15,2995
20141201|2014-10-09 01:30,9,131.15,131.17,131.07,131.09,2950
20141201|2014-10-09 02:00,9,131.09,131.17,130.94,131.16,7540
20141201|2014-10-09 02:30,9,131.15,131.29,131.15,131.21,5955
20141201|2014-10-09 03:00,9,131.21,131.29,131.09,131.13,4312
20141201|2014-10-09 03:30,9,131.13,131.17,131.05,131.07,3897
20141201|2014-10-09 04:00,9,131.07,131.09,130.92,130.97,4433
20141201|2014-10-09 04:30,9,130.97,131.07,130.95,131.06,3471
20141201|2014-10-09 05:00,9,131.07,131.15,131.05,131.14,2013
20141201|2014-10-09 05:30,9,131.15,131.16,131.04,131.13,2662
20141201|2014-10-09 06:00,9,131.12,131.24,131.1,131.19,4332
20141201|2014-10-09 06:30,9,131.2,131.21,131.07,131.1,2280
20141201|2014-10-09 07:00,9,131.11,131.13,130.97,131.01,2718
20141201|2014-10-09 07:30,9,131.01,131.03,130.94,131.01,2892
20141201|2014-10-09 08:00,9,131.02,131.04,130.93,130.99,1805
20141201|2014-10-09 08:30,9,131,131,130.93,130.99,2991
20141201|2014-10-09 09:00,9,130.99,131.14,130.97,131.09,4182
20141201|2014-10-09 09:30,9,131.08,131.09,130.93,131.01,3895
20141201|2014-10-09 10:00,9,131.01,131.08,130.84,130.86,4401
20141201|2014-10-09 10:30,9,130.87,130.89,130.73,130.77,1586
20141201|2014-10-09 11:00,9,130.77,130.78,130.66,130.69,1488
20141201|2014-10-09 11:30,9,130.69,130.74,130.68,130.71,179
20141201|2014-10-09 12:00,9,130.69,130.69,130.69,130.69,1
20141201|2014-10-10 01:00,10,130.8,130.8,130.5,130.63,894
20141201|2014-10-10 01:30,10,130.62,130.65,130.41,130.51,1969
20141201|2014-10-10 02:00,10,130.52,130.78,130.48,130.77,4106
20141201|2014-10-10 02:30,10,130.76,130.82,130.68,130.75,3185
20141201|2014-10-10 03:00,10,130.75,130.82,130.65,130.7,3136
20141201|2014-10-10 03:30,10,130.71,130.73,130.61,130.62,2176
20141201|2014-10-10 04:00,10,130.61,130.7,130.57,130.64,3407
20141201|2014-10-10 04:30,10,130.64,130.64,130.49,130.57,5017
20141201|2014-10-10 05:00,10,130.57,130.63,130.54,130.55,3188
20141201|2014-10-10 05:30,10,130.55,130.65,130.54,130.6,2520
20141201|2014-10-10 06:00,10,130.6,130.65,130.55,130.61,1643
20141201|2014-10-10 06:30,10,130.62,130.77,130.58,130.76,4790
20141201|2014-10-10 07:00,10,130.76,130.78,130.66,130.69,4473
20141201|2014-10-10 07:30,10,130.69,130.81,130.66,130.72,4771
20141201|2014-10-10 08:00,10,130.72,130.76,130.71,130.75,1483
20141201|2014-10-10 08:30,10,130.74,130.76,130.67,130.72,2422
20141201|2014-10-10 09:00,10,130.72,130.78,130.67,130.7,2444
20141201|2014-10-10 09:30,10,130.7,130.75,130.68,130.7,1773
20141201|2014-10-10 10:00,10,130.7,130.76,130.64,130.68,2833
20141201|2014-10-10 10:30,10,130.67,130.7,130.61,130.64,712
20141201|2014-10-10 11:00,10,130.63,130.7,130.63,130.67,525
20141201|2014-10-10 11:30,10,130.67,130.73,130.67,130.72,233
20141201|2014-10-10 12:00,10,130.7,130.7,130.7,130.7,1
20141201|2014-10-13 01:00,13,130.5,130.76,130.5,130.6,1356
20141201|2014-10-13 01:30,13,130.58,130.62,130.5,130.52,699
20141201|2014-10-13 02:00,13,130.53,130.68,130.51,130.62,2671
20141201|2014-10-13 02:30,13,130.62,130.66,130.56,130.62,1717
20141201|2014-10-13 03:00,13,130.62,130.63,130.56,130.59,1753
20141201|2014-10-13 03:30,13,130.59,130.65,130.43,130.46,8553
20141201|2014-10-13 04:00,13,130.47,130.58,130.37,130.41,4914
20141201|2014-10-13 04:30,13,130.4,130.58,130.4,130.45,4157
20141201|2014-10-13 05:00,13,130.45,130.49,130.4,130.45,1288
20141201|2014-10-13 05:30,13,130.45,130.52,130.45,130.5,1876
20141201|2014-10-13 06:00,13,130.5,130.53,130.46,130.49,977
20141201|2014-10-13 06:30,13,130.49,130.53,130.49,130.51,884
20141201|2014-10-13 07:00,13,130.5,130.54,130.47,130.49,1189
20141201|2014-10-13 07:30,13,130.49,130.56,130.49,130.54,874
20141201|2014-10-13 08:00,13,130.54,130.6,130.51,130.56,837
20141201|2014-10-13 08:30,13,130.56,130.57,130.48,130.53,1129
20141201|2014-10-13 09:00,13,130.53,130.63,130.53,130.58,2191
20141201|2014-10-13 09:30,13,130.58,130.66,130.56,130.62,3039
20141201|2014-10-13 10:00,13,130.62,130.65,130.55,130.56,2756
20141201|2014-10-13 10:30,13,130.56,130.6,130.52,130.56,1196
20141201|2014-10-13 11:00,13,130.59,130.62,130.54,130.62,158
20141201|2014-10-13 11:30,13,130.61,130.64,130.61,130.63,175
20141201|2014-10-14 01:00,14,130.36,130.51,130.35,130.48,1124
20141201|2014-10-14 01:30,14,130.48,130.48,130.4,130.46,872
20141201|2014-10-14 02:00,14,130.46,130.55,130.36,130.48,2864
20141201|2014-10-14 02:30,14,130.49,130.51,130.42,130.46,3078
20141201|2014-10-14 03:00,14,130.46,130.49,130.44,130.46,1228
20141201|2014-10-14 03:30,14,130.46,130.68,130.45,130.66,5941
20141201|2014-10-14 04:00,14,130.65,130.74,130.51,130.53,7123
20141201|2014-10-14 04:30,14,130.54,130.61,130.48,130.61,6358
20141201|2014-10-14 05:00,14,130.61,130.68,130.55,130.57,2611
20141201|2014-10-14 05:30,14,130.58,130.67,130.58,130.59,1988
20141201|2014-10-14 06:00,14,130.6,130.69,130.6,130.69,1619
20141201|2014-10-14 06:30,14,130.7,130.77,130.66,130.75,2534
20141201|2014-10-14 07:00,14,130.75,130.83,130.74,130.76,3561
20141201|2014-10-14 07:30,14,130.76,130.79,130.72,130.77,2166
20141201|2014-10-14 08:00,14,130.77,130.82,130.76,130.8,1901
20141201|2014-10-14 08:30,14,130.81,130.82,130.72,130.74,3752
20141201|2014-10-14 09:00,14,130.75,130.85,130.7,130.81,7260
20141201|2014-10-14 09:30,14,130.81,131.01,130.8,130.95,7896
20141201|2014-10-14 10:00,14,130.94,130.95,130.85,130.86,3953
20141201|2014-10-14 10:30,14,130.87,131.05,130.87,131,1388
20141201|2014-10-14 11:00,14,131,131,130.93,130.96,576
20141201|2014-10-14 11:30,14,130.97,130.99,130.92,130.99,147
20141201|2014-10-15 01:00,15,130.86,131.1,130.86,131.03,799
20141201|2014-10-15 01:30,15,131.03,131.07,130.96,130.99,1094
20141201|2014-10-15 02:00,15,131,131.23,130.93,131.18,4854
20141201|2014-10-15 02:30,15,131.19,131.26,131.09,131.09,5684
20141201|2014-10-15 03:00,15,131.09,131.21,131.08,131.09,3794
20141201|2014-10-15 03:30,15,131.09,131.18,131.07,131.13,2730
20141201|2014-10-15 04:00,15,131.13,131.14,130.93,131.04,4082
20141201|2014-10-15 04:30,15,131.03,131.04,130.78,130.88,4887
20141201|2014-10-15 05:00,15,130.88,130.88,130.48,130.62,9910
20141201|2014-10-15 05:30,15,130.62,130.69,130.14,130.26,12011
20141201|2014-10-15 06:00,15,130.25,130.39,130.08,130.3,17147
20141201|2014-10-15 06:30,15,130.3,130.31,130.1,130.2,13723
20141201|2014-10-15 07:00,15,130.2,130.4,130.13,130.3,9020
20141201|2014-10-15 07:30,15,130.3,130.47,130.25,130.29,12313
20141201|2014-10-15 08:00,15,130.3,130.3,129.74,129.8,16801
20141201|2014-10-15 08:30,15,129.81,130.02,129.53,129.94,16565
20141201|2014-10-15 09:00,15,129.93,130.29,129.87,130.23,15057
20141201|2014-10-15 09:30,15,130.22,130.29,129.9,130.09,7311
20141201|2014-10-15 10:00,15,130.09,130.14,129.89,129.92,5557
20141201|2014-10-15 10:30,15,129.92,130.04,129.77,129.78,2201
20141201|2014-10-15 11:00,15,129.78,129.86,129.59,129.7,2077
20141201|2014-10-15 11:30,15,129.7,129.7,129.42,129.56,1636
20141201|2014-10-15 12:00,15,129.56,129.56,129.56,129.56,3
20141201|2014-10-16 01:00,16,129.89,129.89,129.37,129.43,3776
20141201|2014-10-16 01:30,16,129.42,129.85,129.42,129.74,5434
20141201|2014-10-16 02:00,16,129.73,129.8,129.64,129.72,6146
20141201|2014-10-16 02:30,16,129.72,129.72,129.04,129.09,15202
20141201|2014-10-16 03:00,16,129.09,129.14,128.35,128.57,18712
20141201|2014-10-16 03:30,16,128.57,128.84,127.94,127.98,15951
20141201|2014-10-16 04:00,16,127.94,128.16,127.27,127.27,18717
20141201|2014-10-16 04:30,16,127.28,127.68,126.56,126.8,16309
20141201|2014-10-16 05:00,16,126.82,127.6,126.6,127.57,16599
20141201|2014-10-16 05:30,16,127.59,127.79,127.27,127.44,11522
20141201|2014-10-16 06:00,16,127.43,127.66,127.16,127.6,6937
20141201|2014-10-16 06:30,16,127.59,127.87,127.51,127.84,7099
20141201|2014-10-16 07:00,16,127.85,127.97,127.77,127.87,5385
20141201|2014-10-16 07:30,16,127.86,128.02,127.53,127.86,10084
20141201|2014-10-16 08:00,16,127.87,127.87,127.56,127.6,4857
20141201|2014-10-16 08:30,16,127.61,128.27,127.56,128.27,12210
20141201|2014-10-16 09:00,16,128.27,128.3,127.99,128.17,9367
20141201|2014-10-16 09:30,16,128.15,128.58,128.12,128.32,8903
20141201|2014-10-16 10:00,16,128.31,128.62,128.11,128.52,8198
20141201|2014-10-16 10:30,16,128.52,128.67,128.13,128.13,4055
20141201|2014-10-16 11:00,16,128.13,128.22,128.13,128.21,397
20141201|2014-10-16 11:30,16,128.18,128.19,128.12,128.13,492
20141201|2014-10-16 12:00,16,128.12,128.12,128.12,128.12,4
20141201|2014-10-17 01:00,17,128.15,128.2,127.73,127.76,1774
20141201|2014-10-17 01:30,17,127.78,127.93,127.56,127.56,4151
20141201|2014-10-17 02:00,17,127.56,127.91,127.49,127.91,10545
20141201|2014-10-17 02:30,17,127.91,128.76,127.84,128.52,17642
20141201|2014-10-17 03:00,17,128.52,128.8,128.25,128.28,10034
20141201|2014-10-17 03:30,17,128.29,128.75,128.28,128.62,7813
20141201|2014-10-17 04:00,17,128.6,128.89,128.54,128.72,5738
20141201|2014-10-17 04:30,17,128.72,128.85,128.57,128.65,4053
20141201|2014-10-17 05:00,17,128.66,128.78,128.55,128.56,2914
20141201|2014-10-17 05:30,17,128.55,128.57,128.36,128.42,4766
20141201|2014-10-17 06:00,17,128.43,128.72,128.39,128.68,2259
20141201|2014-10-17 06:30,17,128.68,128.71,128.57,128.7,2959
20141201|2014-10-17 07:00,17,128.7,128.87,128.64,128.8,3593
20141201|2014-10-17 07:30,17,128.83,128.92,128.76,128.88,3453
20141201|2014-10-17 08:00,17,128.85,128.9,128.74,128.76,3358
20141201|2014-10-17 08:30,17,128.76,128.94,128.7,128.9,2007
20141201|2014-10-17 09:00,17,128.89,129.31,128.89,129.23,7475
20141201|2014-10-17 09:30,17,129.24,129.26,128.99,129.05,4258
20141201|2014-10-17 10:00,17,129.07,129.09,128.98,129.09,2574
20141201|2014-10-17 10:30,17,129.07,129.07,128.93,128.93,758
20141201|2014-10-17 11:00,17,128.93,128.94,128.89,128.93,419
20141201|2014-10-17 11:30,17,128.94,129.01,128.94,128.96,363
20141201|2014-10-17 12:00,17,128.95,128.95,128.95,128.95,1
20141201|2014-10-20 01:00,20,129.04,129.36,129.03,129.16,687
20141201|2014-10-20 01:30,20,129.16,129.22,129.03,129.08,965
20141201|2014-10-20 02:00,20,129.08,129.08,128.84,129.02,3245
20141201|2014-10-20 02:30,20,129.02,129.06,128.58,128.68,7396
20141201|2014-10-20 03:00,20,128.68,128.84,128.67,128.79,5491
20141201|2014-10-20 03:30,20,128.78,128.83,128.7,128.75,2748
20141201|2014-10-20 04:00,20,128.74,128.92,128.66,128.91,4589
20141201|2014-10-20 04:30,20,128.9,128.93,128.81,128.81,1845
20141201|2014-10-20 05:00,20,128.83,128.84,128.6,128.71,3109
20141201|2014-10-20 05:30,20,128.7,128.77,128.55,128.6,1739
20141201|2014-10-20 06:00,20,128.6,128.65,128.49,128.59,2287
20141201|2014-10-20 06:30,20,128.59,128.65,128.53,128.61,2032
20141201|2014-10-20 07:00,20,128.62,128.69,128.55,128.6,2428
20141201|2014-10-20 07:30,20,128.6,128.65,128.25,128.3,6425
20141201|2014-10-20 08:00,20,128.29,128.29,127.89,128.03,9084
20141201|2014-10-20 08:30,20,128.03,128.26,128.02,128.26,6254
20141201|2014-10-20 09:00,20,128.25,128.34,128.14,128.29,4135
20141201|2014-10-20 09:30,20,128.28,128.31,128.15,128.19,2573
20141201|2014-10-20 10:00,20,128.18,128.2,128.08,128.09,3804
20141201|2014-10-20 10:30,20,128.08,128.14,127.92,127.98,2861
20141201|2014-10-20 11:00,20,127.98,128.1,127.93,127.98,586
20141201|2014-10-20 11:30,20,127.95,128.08,127.94,128.04,182
20141201|2014-10-20 12:00,20,128.09,128.09,128.09,128.09,2
20141201|2014-10-21 01:00,21,128,128,127.63,127.8,1953
20141201|2014-10-21 01:30,21,127.84,127.84,127.61,127.67,2341
20141201|2014-10-21 02:00,21,127.66,127.8,127.65,127.67,6107
20141201|2014-10-21 02:30,21,127.67,128.11,127.61,128.04,5922
20141201|2014-10-21 03:00,21,128.06,128.36,128.06,128.36,6853
20141201|2014-10-21 03:30,21,128.37,128.47,128.2,128.28,6214
20141201|2014-10-21 04:00,21,128.27,128.27,128.05,128.09,5292
20141201|2014-10-21 04:30,21,128.09,128.45,128.09,128.2,10502
20141201|2014-10-21 05:00,21,128.2,128.66,128.2,128.55,8025
20141201|2014-10-21 05:30,21,128.56,128.95,128.54,128.91,6269
20141201|2014-10-21 06:00,21,128.92,128.95,128.81,128.87,4615
20141201|2014-10-21 06:30,21,128.88,128.88,128.42,128.55,6091
20141201|2014-10-21 07:00,21,128.56,128.79,128.55,128.74,5895
20141201|2014-10-21 07:30,21,128.75,128.89,128.65,128.79,3290
20141201|2014-10-21 08:00,21,128.79,128.9,128.7,128.87,3874
20141201|2014-10-21 08:30,21,128.87,129,128.83,128.97,3423
20141201|2014-10-21 09:00,21,128.98,129.07,128.9,128.93,5293
20141201|2014-10-21 09:30,21,128.94,128.99,128.75,128.76,4045
20141201|2014-10-21 10:00,21,128.75,128.87,128.66,128.82,3317
20141201|2014-10-21 10:30,21,128.82,128.87,128.69,128.79,1387
20141201|2014-10-21 11:00,21,128.79,128.87,128.78,128.87,180
20141201|2014-10-21 11:30,21,128.87,128.95,128.81,128.84,201
20141201|2014-10-21 12:00,21,128.86,128.86,128.86,128.86,1
20141201|2014-10-22 01:00,22,128.76,129.14,128.76,129.02,960
20141201|2014-10-22 01:30,22,129.04,129.12,128.84,129,997
20141201|2014-10-22 02:00,22,129,129.05,128.77,128.95,2842
20141201|2014-10-22 02:30,22,128.95,129.2,128.93,129.19,4721
20141201|2014-10-22 03:00,22,129.19,129.21,128.94,128.98,3575
20141201|2014-10-22 03:30,22,128.94,128.97,128.8,128.88,2860
20141201|2014-10-22 04:00,22,128.88,129.03,128.88,128.92,1411
20141201|2014-10-22 04:30,22,128.93,129.04,128.91,128.97,1895
20141201|2014-10-22 05:00,22,128.97,129.13,128.96,129.1,2285
20141201|2014-10-22 05:30,22,129.11,129.17,129.04,129.1,2679
20141201|2014-10-22 06:00,22,129.11,129.22,129.08,129.16,1297
20141201|2014-10-22 06:30,22,129.16,129.17,129.03,129.11,1198
20141201|2014-10-22 07:00,22,129.11,129.46,129.1,129.37,8512
20141201|2014-10-22 07:30,22,129.36,129.38,129.16,129.19,5877
20141201|2014-10-22 08:00,22,129.19,129.31,129.17,129.26,2747
20141201|2014-10-22 08:30,22,129.26,129.27,129.14,129.16,3978
20141201|2014-10-22 09:00,22,129.17,129.17,129.03,129.15,3034
20141201|2014-10-22 09:30,22,129.14,129.14,128.92,128.99,4406
20141201|2014-10-22 10:00,22,128.99,129.07,128.84,128.86,2872
20141201|2014-10-22 10:30,22,128.87,128.9,128.81,128.85,898
20141201|2014-10-22 11:00,22,128.85,128.85,128.71,128.77,599
20141201|2014-10-22 11:30,22,128.75,128.79,128.75,128.79,183
20141201|2014-10-22 12:00,22,128.72,128.72,128.72,128.72,1
20141201|2014-10-23 01:00,23,128.73,128.77,128.62,128.69,1076
20141201|2014-10-23 01:30,23,128.7,128.87,128.7,128.76,1395
20141201|2014-10-23 02:00,23,128.77,128.9,128.73,128.84,2635
20141201|2014-10-23 02:30,23,128.83,129.07,128.8,129.01,3411
20141201|2014-10-23 03:00,23,129.01,129.28,128.97,129.23,6128
20141201|2014-10-23 03:30,23,129.24,129.26,129.03,129.03,4309
20141201|2014-10-23 04:00,23,129.05,129.14,128.89,128.94,3993
20141201|2014-10-23 04:30,23,128.95,128.98,128.83,128.94,1966
20141201|2014-10-23 05:00,23,128.94,129,128.88,128.88,1376
20141201|2014-10-23 05:30,23,128.88,128.92,128.71,128.72,3617
20141201|2014-10-23 06:00,23,128.72,128.82,128.66,128.76,2566
20141201|2014-10-23 06:30,23,128.75,128.85,128.7,128.81,2260
20141201|2014-10-23 07:00,23,128.8,128.91,128.79,128.85,1636
20141201|2014-10-23 07:30,23,128.84,128.87,128.75,128.84,1557
20141201|2014-10-23 08:00,23,128.86,128.86,128.75,128.8,911
20141201|2014-10-23 08:30,23,128.79,128.8,128.65,128.75,2611
20141201|2014-10-23 09:00,23,128.75,128.92,128.75,128.88,2790
20141201|2014-10-23 09:30,23,128.88,129.05,128.84,129.02,3019
20141201|2014-10-23 10:00,23,129.01,129.05,128.97,128.97,1866
20141201|2014-10-23 10:30,23,128.97,129.08,128.95,129.04,734
20141201|2014-10-23 11:00,23,129.05,129.08,129.04,129.06,496
20141201|2014-10-23 11:30,23,129.06,129.07,129.04,129.05,156
20141201|2014-10-23 12:00,23,129.05,129.05,129.05,129.05,2
20141201|2014-10-24 01:00,24,128.9,129.08,128.9,129.02,354
20141201|2014-10-24 01:30,24,129.04,129.17,129.04,129.17,913
20141201|2014-10-24 02:00,24,129.18,129.39,129.12,129.27,4735
20141201|2014-10-24 02:30,24,129.28,129.36,129.23,129.34,4427
20141201|2014-10-24 03:00,24,129.34,129.42,129.24,129.27,5070
20141201|2014-10-24 03:30,24,129.27,129.3,129.21,129.28,1684
20141201|2014-10-24 04:00,24,129.28,129.29,129.19,129.28,1997
20141201|2014-10-24 04:30,24,129.27,129.33,129.23,129.29,2143
20141201|2014-10-24 05:00,24,129.28,129.33,129.26,129.27,2340
20141201|2014-10-24 05:30,24,129.28,129.31,129.23,129.27,800
20141201|2014-10-24 06:00,24,129.27,129.29,129.14,129.14,1512
20141201|2014-10-24 06:30,24,129.14,129.19,128.99,129.1,4853
20141201|2014-10-24 07:00,24,129.1,129.14,129.04,129.12,1874
20141201|2014-10-24 07:30,24,129.12,129.16,128.86,129.05,5492
20141201|2014-10-24 08:00,24,129.05,129.15,128.9,128.92,2544
20141201|2014-10-24 08:30,24,128.92,129.03,128.79,128.99,4147
20141201|2014-10-24 09:00,24,128.99,129.05,128.89,129,3377
20141201|2014-10-24 09:30,24,129,129.05,128.97,129.05,1684
20141201|2014-10-24 10:00,24,129.06,129.09,128.91,128.92,1843
20141201|2014-10-24 10:30,24,128.91,129.03,128.91,128.96,546
20141201|2014-10-24 11:00,24,128.97,129.02,128.86,128.93,425
20141201|2014-10-24 11:30,24,128.93,128.98,128.86,128.93,229
20141201|2014-10-27 02:00,27,128.96,129.22,128.86,129.21,925
20141201|2014-10-27 02:30,27,129.21,129.57,129.13,129.54,3813
20141201|2014-10-27 03:00,27,129.53,129.53,129.28,129.28,4228
20141201|2014-10-27 03:30,27,129.28,129.33,129.06,129.11,4827
20141201|2014-10-27 04:00,27,129.12,129.16,129.01,129.07,3484
20141201|2014-10-27 04:30,27,129.07,129.18,129.03,129.16,2655
20141201|2014-10-27 05:00,27,129.16,129.23,129.08,129.14,2326
20141201|2014-10-27 05:30,27,129.16,129.22,129.05,129.1,1383
20141201|2014-10-27 06:00,27,129.1,129.25,129.08,129.13,2111
20141201|2014-10-27 06:30,27,129.13,129.19,129.09,129.18,1620
20141201|2014-10-27 07:00,27,129.18,129.21,129.15,129.15,933
20141201|2014-10-27 07:30,27,129.16,129.18,128.94,128.95,3778
20141201|2014-10-27 08:00,27,128.95,128.97,128.83,128.9,3852
20141201|2014-10-27 08:30,27,128.9,128.94,128.4,128.6,8554
20141201|2014-10-27 09:00,27,128.6,128.74,128.48,128.71,5304
20141201|2014-10-27 09:30,27,128.71,128.8,128.64,128.74,3117
20141201|2014-10-27 10:00,27,128.74,128.94,128.7,128.87,4394
20141201|2014-10-27 10:30,27,128.87,128.91,128.69,128.71,2674
20141201|2014-10-27 11:00,27,128.7,128.78,128.67,128.69,2621
20141201|2014-10-27 11:30,27,128.69,128.73,128.66,128.68,992
20141201|2014-10-27 12:00,27,128.68,128.75,128.65,128.74,448
20141201|2014-10-27 12:30,27,128.74,128.75,128.74,128.74,78
20141201|2014-10-27 13:00,27,128.72,128.72,128.72,128.72,4
20141201|2014-10-28 02:00,28,128.74,128.87,128.74,128.86,559
20141201|2014-10-28 02:30,28,128.85,128.88,128.5,128.54,1987
20141201|2014-10-28 03:00,28,128.54,128.8,128.54,128.77,3395
20141201|2014-10-28 03:30,28,128.76,128.88,128.74,128.78,2091
20141201|2014-10-28 04:00,28,128.79,128.91,128.78,128.88,2935
20141201|2014-10-28 04:30,28,128.87,128.98,128.8,128.8,6581
20141201|2014-10-28 05:00,28,128.8,128.86,128.72,128.8,4243
20141201|2014-10-28 05:30,28,128.8,128.85,128.69,128.79,3255
20141201|2014-10-28 06:00,28,128.8,128.81,128.61,128.74,4554
20141201|2014-10-28 06:30,28,128.74,128.8,128.62,128.73,2509
20141201|2014-10-28 07:00,28,128.73,128.75,128.63,128.68,1340
20141201|2014-10-28 07:30,28,128.69,128.74,128.66,128.71,2077
20141201|2014-10-28 08:00,28,128.71,128.85,128.68,128.78,3450
20141201|2014-10-28 08:30,28,128.78,128.92,128.77,128.87,3039
20141201|2014-10-28 09:00,28,128.87,128.92,128.79,128.9,2833
20141201|2014-10-28 09:30,28,128.9,128.97,128.89,128.94,1753
20141201|2014-10-28 10:00,28,128.94,128.98,128.88,128.95,1967
20141201|2014-10-28 10:30,28,128.95,128.95,128.84,128.91,1894
20141201|2014-10-28 11:00,28,128.91,128.94,128.77,128.9,1920
20141201|2014-10-28 11:30,28,128.91,128.92,128.82,128.83,395
20141201|2014-10-28 12:00,28,128.82,128.83,128.81,128.82,224
20141201|2014-10-28 12:30,28,128.82,128.86,128.81,128.81,100
20141201|2014-10-28 13:00,28,128.78,128.78,128.78,128.78,13
20141201|2014-10-29 02:00,29,128.9,128.98,128.85,128.93,294
20141201|2014-10-29 02:30,29,128.93,129.17,128.91,129.16,2272
20141201|2014-10-29 03:00,29,129.15,129.23,129.07,129.18,3528
20141201|2014-10-29 03:30,29,129.19,129.24,129.07,129.1,4125
20141201|2014-10-29 04:00,29,129.11,129.22,129.07,129.17,3457
20141201|2014-10-29 04:30,29,129.17,129.22,129.12,129.15,2505
20141201|2014-10-29 05:00,29,129.15,129.28,129.15,129.2,3132
20141201|2014-10-29 05:30,29,129.21,129.21,129.1,129.13,1687
20141201|2014-10-29 06:00,29,129.13,129.13,129,129.03,3381
20141201|2014-10-29 06:30,29,129.03,129.13,129.03,129.13,1547
20141201|2014-10-29 07:00,29,129.14,129.18,129.08,129.13,1849
20141201|2014-10-29 07:30,29,129.13,129.16,129.11,129.13,643
20141201|2014-10-29 08:00,29,129.14,129.26,129.08,129.21,4035
20141201|2014-10-29 08:30,29,129.21,129.31,129.18,129.28,3952
20141201|2014-10-29 09:00,29,129.28,129.36,129.26,129.3,3501
20141201|2014-10-29 09:30,29,129.31,129.32,129.2,129.26,2623
20141201|2014-10-29 10:00,29,129.26,129.26,129.17,129.21,2211
20141201|2014-10-29 10:30,29,129.2,129.2,129.06,129.11,4211
20141201|2014-10-29 11:00,29,129.12,129.14,129.02,129.06,3072
20141201|2014-10-29 11:30,29,129.05,129.08,129.02,129.02,1098
20141201|2014-10-29 12:00,29,129.04,129.05,129,129.04,444
20141201|2014-10-29 12:30,29,129.05,129.08,129.01,129.01,350
20141201|2014-10-29 13:00,29,129.01,129.01,129.01,129.01,5
20141201|2014-10-30 02:00,30,128.89,128.94,128.82,128.93,2008
20141201|2014-10-30 02:30,30,128.93,128.94,128.74,128.86,2088
20141201|2014-10-30 03:00,30,128.86,128.98,128.85,128.96,3232
20141201|2014-10-30 03:30,30,128.95,129.02,128.85,128.96,4003
20141201|2014-10-30 04:00,30,128.96,129.19,128.84,128.92,8351
20141201|2014-10-30 04:30,30,128.91,129.07,128.9,129.01,10821
20141201|2014-10-30 05:00,30,129.02,129.1,128.9,129.07,8171
20141201|2014-10-30 05:30,30,129.06,129.12,128.94,129,7225
20141201|2014-10-30 06:00,30,128.99,129.04,128.65,128.75,9140
20141201|2014-10-30 06:30,30,128.75,128.9,128.72,128.87,5099
20141201|2014-10-30 07:00,30,128.87,128.96,128.86,128.96,2335
20141201|2014-10-30 07:30,30,128.95,129.14,128.94,129.02,5141
20141201|2014-10-30 08:00,30,129.02,129.39,129,129.33,6775
20141201|2014-10-30 08:30,30,129.33,129.46,129.18,129.19,6605
20141201|2014-10-30 09:00,30,129.19,129.32,129.17,129.26,3110
20141201|2014-10-30 09:30,30,129.26,129.35,129.26,129.33,1944
20141201|2014-10-30 10:00,30,129.35,129.4,129.29,129.33,2590
20141201|2014-10-30 10:30,30,129.32,129.42,129.28,129.37,3441
20141201|2014-10-30 11:00,30,129.37,129.41,129.23,129.24,2769
20141201|2014-10-30 11:30,30,129.25,129.39,129.24,129.37,680
20141201|2014-10-30 12:00,30,129.36,129.39,129.36,129.39,551
20141201|2014-10-30 12:30,30,129.39,129.49,129.36,129.47,627
20141201|2014-10-31 02:00,31,129.92,130.38,129.8,130,4113
20141201|2014-10-31 02:30,31,130,130.4,129.98,130.12,7575
20141201|2014-10-31 03:00,31,130.12,130.15,129.83,129.87,7911
20141201|2014-10-31 03:30,31,129.86,130.13,129.86,129.96,6869
20141201|2014-10-31 04:00,31,129.97,130.15,129.92,130.11,2692
20141201|2014-10-31 04:30,31,130.11,130.19,130.02,130.18,3242
20141201|2014-10-31 05:00,31,130.17,130.33,130.07,130.33,6827
20141201|2014-10-31 05:30,31,130.32,130.48,130.27,130.45,6669
20141201|2014-10-31 06:00,31,130.46,130.47,130.21,130.25,4588
20141201|2014-10-31 06:30,31,130.24,130.24,130.09,130.2,5097
20141201|2014-10-31 07:00,31,130.21,130.28,130.12,130.13,2061
20141201|2014-10-31 07:30,31,130.14,130.26,130.12,130.18,2861
20141201|2014-10-31 08:00,31,130.18,130.27,130.13,130.22,2012
20141201|2014-10-31 08:30,31,130.21,130.31,130.17,130.3,2958
20141201|2014-10-31 09:00,31,130.31,130.37,130.27,130.33,2946
20141201|2014-10-31 09:30,31,130.32,130.39,130.31,130.38,2331
20141201|2014-10-31 10:00,31,130.36,130.36,130.23,130.32,3912
20141201|2014-10-31 10:30,31,130.32,130.36,130.24,130.32,2017
20141201|2014-10-31 11:00,31,130.32,130.53,130.3,130.48,4323
20141201|2014-10-31 11:30,31,130.48,130.64,130.48,130.63,2622
20141201|2014-10-31 12:00,31,130.63,130.69,130.6,130.68,554
20141201|2014-10-31 12:30,31,130.68,130.69,130.61,130.63,247
20141201|2014-10-31 13:00,31,130.6,130.6,130.6,130.6,1
20141201|2014-11-03 01:00,3,130.62,130.69,130.53,130.61,776
20141201|2014-11-03 01:30,3,130.64,130.66,130.56,130.6,927
20141201|2014-11-03 02:00,3,130.6,130.76,130.57,130.75,3323
20141201|2014-11-03 02:30,3,130.74,130.77,130.62,130.74,3062
20141201|2014-11-03 03:00,3,130.73,130.78,130.58,130.62,3954
20141201|2014-11-03 03:30,3,130.62,130.65,130.4,130.42,3425
20141201|2014-11-03 04:00,3,130.41,130.5,130.39,130.43,3103
20141201|2014-11-03 04:30,3,130.42,130.42,130.27,130.33,3412
20141201|2014-11-03 05:00,3,130.33,130.42,130.33,130.41,1703
20141201|2014-11-03 05:30,3,130.41,130.41,130.25,130.28,2692
20141201|2014-11-03 06:00,3,130.27,130.28,130.16,130.21,1933
20141201|2014-11-03 06:30,3,130.2,130.25,130.15,130.19,1749
20141201|2014-11-03 07:00,3,130.18,130.31,130.16,130.17,1993
20141201|2014-11-03 07:30,3,130.18,130.24,130.04,130.11,2794
20141201|2014-11-03 08:00,3,130.12,130.22,130.1,130.14,2134
20141201|2014-11-03 08:30,3,130.14,130.25,130.13,130.24,2245
20141201|2014-11-03 09:00,3,130.22,130.24,130.06,130.11,2808
20141201|2014-11-03 09:30,3,130.12,130.15,129.92,129.99,3509
20141201|2014-11-03 10:00,3,129.99,130.08,129.92,130.05,1908
20141201|2014-11-03 10:30,3,130.04,130.1,129.95,130.03,1473
20141201|2014-11-03 11:00,3,130.03,130.07,130.03,130.06,180
20141201|2014-11-03 11:30,3,130.06,130.07,130.03,130.03,154
20141201|2014-11-04 01:00,4,130.09,130.2,130.01,130.18,495
20141201|2014-11-04 01:30,4,130.18,130.32,130.17,130.29,956
20141201|2014-11-04 02:00,4,130.28,130.38,130.24,130.25,3284
20141201|2014-11-04 02:30,4,130.26,130.37,130.2,130.29,2236
20141201|2014-11-04 03:00,4,130.3,130.31,130.24,130.27,1289
20141201|2014-11-04 03:30,4,130.28,130.35,130.27,130.34,1382
20141201|2014-11-04 04:00,4,130.34,130.37,130.21,130.31,3654
20141201|2014-11-04 04:30,4,130.31,130.47,130.26,130.45,2981
20141201|2014-11-04 05:00,4,130.46,130.51,130.42,130.45,2394
20141201|2014-11-04 05:30,4,130.46,130.46,130.32,130.43,3038
20141201|2014-11-04 06:00,4,130.43,130.47,130.39,130.44,576
20141201|2014-11-04 06:30,4,130.44,130.46,130.41,130.43,467
20141201|2014-11-04 07:00,4,130.44,130.44,130.34,130.41,2484
20141201|2014-11-04 07:30,4,130.41,130.42,130.33,130.39,858
20141201|2014-11-04 08:00,4,130.38,130.47,130.37,130.44,1335
20141201|2014-11-04 08:30,4,130.44,130.44,130.29,130.29,3674
20141201|2014-11-04 09:00,4,130.29,130.41,130.01,130.08,7644
20141201|2014-11-04 09:30,4,130.08,130.15,129.76,129.95,12927
20141201|2014-11-04 10:00,4,129.96,130.1,129.84,130,5767
20141201|2014-11-04 10:30,4,130,130.01,129.82,129.83,1144
20141201|2014-11-04 11:00,4,129.82,129.9,129.77,129.86,796
20141201|2014-11-04 11:30,4,129.87,129.93,129.86,129.93,207
20141201|2014-11-04 12:00,4,129.93,129.93,129.93,129.93,5
20141201|2014-11-05 01:00,5,129.97,130.09,129.97,130.04,1089
20141201|2014-11-05 01:30,5,130.04,130.07,129.94,129.95,1149
20141201|2014-11-05 02:00,5,129.96,130.02,129.7,129.77,4916
20141201|2014-11-05 02:30,5,129.76,129.99,129.73,129.96,3319
20141201|2014-11-05 03:00,5,129.97,129.97,129.83,129.91,2530
20141201|2014-11-05 03:30,5,129.91,130.14,129.87,130.02,3330
20141201|2014-11-05 04:00,5,130.04,130.27,129.96,130.08,7627
20141201|2014-11-05 04:30,5,130.07,130.09,130.02,130.03,2079
20141201|2014-11-05 05:00,5,130.04,130.07,129.97,130.05,1109
20141201|2014-11-05 05:30,5,130.04,130.1,130,130.06,1202
20141201|2014-11-05 06:00,5,130.06,130.07,130,130.02,814
20141201|2014-11-05 06:30,5,130.03,130.12,130.01,130.04,1610
20141201|2014-11-05 07:00,5,130.04,130.08,129.95,130.01,2354
20141201|2014-11-05 07:30,5,130.01,130.06,129.98,130.02,1484
20141201|2014-11-05 08:00,5,130.02,130.04,129.87,129.88,3842
20141201|2014-11-05 08:30,5,129.88,129.91,129.83,129.86,3746
20141201|2014-11-05 09:00,5,129.86,129.88,129.77,129.85,3339
20141201|2014-11-05 09:30,5,129.84,129.89,129.78,129.88,3039
20141201|2014-11-05 10:00,5,129.87,129.9,129.75,129.78,2653
20141201|2014-11-05 10:30,5,129.78,129.8,129.74,129.79,1340
20141201|2014-11-05 11:00,5,129.79,129.84,129.79,129.81,216
20141201|2014-11-05 11:30,5,129.8,129.86,129.78,129.86,201
20141201|2014-11-05 12:00,5,129.86,129.86,129.86,129.86,4
20141201|2014-11-06 01:00,6,129.86,129.86,129.66,129.71,535
20141201|2014-11-06 01:30,6,129.71,129.8,129.68,129.8,998
20141201|2014-11-06 02:00,6,129.78,129.88,129.73,129.84,2677
20141201|2014-11-06 02:30,6,129.84,129.92,129.83,129.87,2916
20141201|2014-11-06 03:00,6,129.86,129.96,129.83,129.91,5034
20141201|2014-11-06 03:30,6,129.9,130.24,129.88,130.04,7438
20141201|2014-11-06 04:00,6,130.05,130.09,129.92,129.96,3282
20141201|2014-11-06 04:30,6,129.96,130.2,129.95,130.17,4129
20141201|2014-11-06 05:00,6,130.16,130.27,130.15,130.21,3277
20141201|2014-11-06 05:30,6,130.21,130.25,130.1,130.18,3317
20141201|2014-11-06 06:00,6,130.19,130.28,130.18,130.23,1489
20141201|2014-11-06 06:30,6,130.23,130.28,130.14,130.16,2839
20141201|2014-11-06 07:00,6,130.18,130.22,130.16,130.2,1536
20141201|2014-11-06 07:30,6,130.22,130.73,130.2,130.6,19304
20141201|2014-11-06 08:00,6,130.59,130.6,130.36,130.38,8569
20141201|2014-11-06 08:30,6,130.39,130.55,130.38,130.47,5447
20141201|2014-11-06 09:00,6,130.48,130.53,130.39,130.45,5296
20141201|2014-11-06 09:30,6,130.45,130.5,130.42,130.47,3891
20141201|2014-11-06 10:00,6,130.47,130.51,130.24,130.28,5210
20141201|2014-11-06 10:30,6,130.28,130.31,130.23,130.24,1706
20141201|2014-11-06 11:00,6,130.25,130.28,130.2,130.27,461
20141201|2014-11-06 11:30,6,130.27,130.32,130.27,130.28,232
20141201|2014-11-07 01:00,7,130.36,130.56,130.27,130.51,950
20141201|2014-11-07 01:30,7,130.5,130.59,130.43,130.44,1810
20141201|2014-11-07 02:00,7,130.44,130.47,130.33,130.36,2337
20141201|2014-11-07 02:30,7,130.35,130.39,130.16,130.24,2365
20141201|2014-11-07 03:00,7,130.24,130.34,130.19,130.3,2688
20141201|2014-11-07 03:30,7,130.3,130.39,130.29,130.29,1703
20141201|2014-11-07 04:00,7,130.29,130.33,130.23,130.23,1683
20141201|2014-11-07 04:30,7,130.23,130.35,130.18,130.31,3612
20141201|2014-11-07 05:00,7,130.32,130.36,130.2,130.3,2834
20141201|2014-11-07 05:30,7,130.3,130.41,130.28,130.37,2706
20141201|2014-11-07 06:00,7,130.37,130.41,130.34,130.4,1438
20141201|2014-11-07 06:30,7,130.4,130.42,130.34,130.34,1394
20141201|2014-11-07 07:00,7,130.36,130.45,130.33,130.37,2137
20141201|2014-11-07 07:30,7,130.38,130.46,130.29,130.42,2713
20141201|2014-11-07 08:00,7,130.42,130.45,130.35,130.45,1645
20141201|2014-11-07 08:30,7,130.43,130.43,130.31,130.33,1435
20141201|2014-11-07 09:00,7,130.33,130.35,130.27,130.31,1982
20141201|2014-11-07 09:30,7,130.31,130.32,130.25,130.27,1557
20141201|2014-11-07 10:00,7,130.28,130.38,130.23,130.37,2129
20141201|2014-11-07 10:30,7,130.37,130.44,130.31,130.31,953
20141201|2014-11-07 11:00,7,130.31,130.34,130.3,130.3,229
20141201|2014-11-07 11:30,7,130.31,130.36,130.3,130.33,73
20141201|2014-11-10 01:00,10,130.3,130.42,130.3,130.35,563
20141201|2014-11-10 01:30,10,130.37,130.56,130.36,130.47,729
20141201|2014-11-10 02:00,10,130.48,130.55,130.41,130.5,2820
20141201|2014-11-10 02:30,10,130.5,130.58,130.44,130.57,1577
20141201|2014-11-10 03:00,10,130.57,130.62,130.53,130.54,1990
20141201|2014-11-10 03:30,10,130.55,130.57,130.44,130.46,2296
20141201|2014-11-10 04:00,10,130.46,130.58,130.46,130.58,995
20141201|2014-11-10 04:30,10,130.58,130.65,130.55,130.62,1900
20141201|2014-11-10 05:00,10,130.61,130.62,130.55,130.58,773
20141201|2014-11-10 05:30,10,130.58,130.61,130.57,130.58,1020
20141201|2014-11-10 06:00,10,130.57,130.61,130.57,130.59,902
20141201|2014-11-10 06:30,10,130.58,130.68,130.57,130.63,1384
20141201|2014-11-10 07:00,10,130.64,130.69,130.64,130.66,1349
20141201|2014-11-10 07:30,10,130.66,130.67,130.6,130.63,2033
20141201|2014-11-10 08:00,10,130.63,130.68,130.62,130.64,1121
20141201|2014-11-10 08:30,10,130.64,130.66,130.6,130.62,1925
20141201|2014-11-10 09:00,10,130.62,130.64,130.57,130.6,1222
20141201|2014-11-10 09:30,10,130.61,130.65,130.6,130.61,1311
20141201|2014-11-10 10:00,10,130.61,130.63,130.58,130.62,1277
20141201|2014-11-10 10:30,10,130.61,130.63,130.6,130.62,269
20141201|2014-11-10 11:00,10,130.62,130.62,130.58,130.6,433
20141201|2014-11-10 11:30,10,130.6,130.61,130.56,130.56,203
20141201|2014-11-10 12:00,10,130.56,130.56,130.56,130.56,2
20141201|2014-11-11 01:00,11,130.64,130.65,130.55,130.6,134
20141201|2014-11-11 01:30,11,130.62,130.88,130.62,130.8,1792
20141201|2014-11-11 02:00,11,130.79,130.79,130.73,130.78,1335
20141201|2014-11-11 02:30,11,130.77,130.86,130.7,130.74,2709
20141201|2014-11-11 03:00,11,130.74,130.76,130.63,130.65,2346
20141201|2014-11-11 03:30,11,130.65,130.77,130.65,130.72,2198
20141201|2014-11-11 04:00,11,130.71,130.83,130.69,130.8,2657
20141201|2014-11-11 04:30,11,130.8,130.83,130.76,130.8,1536
20141201|2014-11-11 05:00,11,130.79,130.82,130.77,130.82,1482
20141201|2014-11-11 05:30,11,130.81,130.81,130.71,130.79,1858
20141201|2014-11-11 06:00,11,130.79,130.84,130.77,130.81,789
20141201|2014-11-11 06:30,11,130.81,130.87,130.78,130.83,1378
20141201|2014-11-11 07:00,11,130.83,130.85,130.77,130.81,1851
20141201|2014-11-11 07:30,11,130.8,130.87,130.8,130.84,1461
20141201|2014-11-11 08:00,11,130.84,130.89,130.84,130.86,1393
20141201|2014-11-11 08:30,11,130.87,130.92,130.86,130.88,2746
20141201|2014-11-11 09:00,11,130.89,130.93,130.82,130.92,3210
20141201|2014-11-11 09:30,11,130.92,130.92,130.85,130.87,2773
20141201|2014-11-11 10:00,11,130.88,130.89,130.8,130.86,1498
20141201|2014-11-11 10:30,11,130.87,130.87,130.8,130.85,481
20141201|2014-11-11 11:00,11,130.85,130.88,130.85,130.88,174
20141201|2014-11-11 11:30,11,130.89,130.89,130.84,130.85,107
20141201|2014-11-11 12:00,11,130.85,130.85,130.85,130.85,2
20141201|2014-11-12 01:00,12,130.8,130.99,130.8,130.98,645
20141201|2014-11-12 01:30,12,130.96,131.02,130.96,131,575
20141201|2014-11-12 02:00,12,130.98,131.15,130.98,131.04,5033
20141201|2014-11-12 02:30,12,131.04,131.07,130.94,131.02,3477
20141201|2014-11-12 03:00,12,131.02,131.04,130.87,130.94,3426
20141201|2014-11-12 03:30,12,130.94,130.98,130.91,130.97,1401
20141201|2014-11-12 04:00,12,130.96,130.97,130.9,130.94,1873
20141201|2014-11-12 04:30,12,130.94,131.04,130.94,130.98,2100
20141201|2014-11-12 05:00,12,130.98,131.01,130.94,130.97,1482
20141201|2014-11-12 05:30,12,130.98,130.99,130.88,130.91,1197
20141201|2014-11-12 06:00,12,130.9,130.9,130.75,130.82,3523
20141201|2014-11-12 06:30,12,130.81,130.82,130.69,130.75,2535
20141201|2014-11-12 07:00,12,130.75,130.8,130.68,130.74,2431
20141201|2014-11-12 07:30,12,130.74,130.82,130.73,130.79,1617
20141201|2014-11-12 08:00,12,130.8,130.84,130.75,130.77,1073
20141201|2014-11-12 08:30,12,130.76,130.8,130.74,130.76,1093
20141201|2014-11-12 09:00,12,130.74,130.77,130.73,130.73,1173
20141201|2014-11-12 09:30,12,130.73,130.73,130.58,130.61,3920
20141201|2014-11-12 10:00,12,130.6,130.62,130.49,130.51,4093
20141201|2014-11-12 10:30,12,130.52,130.58,130.49,130.58,1131
20141201|2014-11-12 11:00,12,130.58,130.6,130.51,130.58,381
20141201|2014-11-12 11:30,12,130.59,130.65,130.57,130.63,542
20141201|2014-11-12 12:00,12,130.64,130.64,130.64,130.64,13
20141201|2014-11-13 01:00,13,130.7,130.7,130.5,130.55,391
20141201|2014-11-13 01:30,13,130.55,130.67,130.54,130.61,644
20141201|2014-11-13 02:00,13,130.61,130.76,130.52,130.75,3937
20141201|2014-11-13 02:30,13,130.75,130.82,130.67,130.76,3720
20141201|2014-11-13 03:00,13,130.76,130.77,130.65,130.68,3792
20141201|2014-11-13 03:30,13,130.68,130.76,130.56,130.59,12445
20141201|2014-11-13 04:00,13,130.59,130.68,130.55,130.66,4339
20141201|2014-11-13 04:30,13,130.65,130.72,130.61,130.71,2203
20141201|2014-11-13 05:00,13,130.72,130.73,130.63,130.64,2251
20141201|2014-11-13 05:30,13,130.65,130.7,130.6,130.68,1625
20141201|2014-11-13 06:00,13,130.67,130.69,130.5,130.52,2334
20141201|2014-11-13 06:30,13,130.52,130.52,130.36,130.46,4115
20141201|2014-11-13 07:00,13,130.47,130.47,130.35,130.42,3452
20141201|2014-11-13 07:30,13,130.42,130.51,130.4,130.46,2878
20141201|2014-11-13 08:00,13,130.46,130.5,130.4,130.47,1514
20141201|2014-11-13 08:30,13,130.46,130.55,130.42,130.5,1811
20141201|2014-11-13 09:00,13,130.51,130.6,130.5,130.58,1661
20141201|2014-11-13 09:30,13,130.59,130.63,130.53,130.58,2182
20141201|2014-11-13 10:00,13,130.57,130.57,130.45,130.49,2375
20141201|2014-11-13 10:30,13,130.5,130.5,130.39,130.39,1343
20141201|2014-11-13 11:00,13,130.39,130.46,130.39,130.43,164
20141201|2014-11-13 11:30,13,130.45,130.53,130.45,130.51,185
20141201|2014-11-14 01:00,14,130.73,130.8,130.54,130.59,681
20141201|2014-11-14 01:30,14,130.59,130.7,130.53,130.62,421
20141201|2014-11-14 02:00,14,130.63,130.66,130.54,130.56,1598
20141201|2014-11-14 02:30,14,130.57,130.65,130.56,130.57,1924
20141201|2014-11-14 03:00,14,130.57,130.71,130.56,130.66,2325
20141201|2014-11-14 03:30,14,130.66,130.69,130.64,130.68,1780
20141201|2014-11-14 04:00,14,130.67,130.73,130.66,130.69,1618
20141201|2014-11-14 04:30,14,130.7,130.72,130.62,130.66,2363
20141201|2014-11-14 05:00,14,130.67,130.73,130.64,130.65,1498
20141201|2014-11-14 05:30,14,130.65,130.68,130.58,130.62,2238
20141201|2014-11-14 06:00,14,130.62,130.67,130.55,130.65,1796
20141201|2014-11-14 06:30,14,130.64,130.74,130.64,130.71,1712
20141201|2014-11-14 07:00,14,130.72,130.73,130.69,130.71,994
20141201|2014-11-14 07:30,14,130.7,130.71,130.64,130.64,1381
20141201|2014-11-14 08:00,14,130.64,130.69,130.64,130.67,1840
20141201|2014-11-14 08:30,14,130.66,130.69,130.63,130.64,1428
20141201|2014-11-14 09:00,14,130.65,130.69,130.61,130.68,1971
20141201|2014-11-14 09:30,14,130.68,130.7,130.63,130.68,1424
20141201|2014-11-14 10:00,14,130.67,130.72,130.64,130.66,1403
20141201|2014-11-14 10:30,14,130.66,130.71,130.65,130.7,437
20141201|2014-11-14 11:00,14,130.7,130.75,130.7,130.75,426
20141201|2014-11-14 11:30,14,130.75,130.82,130.74,130.77,280
20141201|2014-11-17 01:00,17,130.69,130.83,130.59,130.65,644
20141201|2014-11-17 01:30,17,130.64,130.79,130.62,130.72,694
20141201|2014-11-17 02:00,17,130.73,130.76,130.66,130.72,759
20141201|2014-11-17 02:30,17,130.71,130.72,130.63,130.67,841
20141201|2014-11-17 03:00,17,130.67,130.75,130.67,130.73,1673
20141201|2014-11-17 03:30,17,130.73,130.75,130.68,130.7,1138
20141201|2014-11-17 04:00,17,130.7,130.75,130.69,130.72,729
20141201|2014-11-17 04:30,17,130.72,130.78,130.59,130.65,3814
20141201|2014-11-17 05:00,17,130.64,130.66,130.57,130.63,1687
20141201|2014-11-17 05:30,17,130.62,130.66,130.6,130.64,909
20141201|2014-11-17 06:00,17,130.64,130.69,130.64,130.68,480
20141201|2014-11-17 06:30,17,130.67,130.73,130.67,130.69,370
20141201|2014-11-17 07:00,17,130.7,130.74,130.67,130.69,771
20141201|2014-11-17 07:30,17,130.69,130.71,130.66,130.66,896
20141201|2014-11-17 08:00,17,130.66,130.73,130.63,130.7,1109
20141201|2014-11-17 08:30,17,130.69,130.7,130.66,130.69,1484
20141201|2014-11-17 09:00,17,130.7,131.18,130.69,131.09,11511
20141201|2014-11-17 09:30,17,131.09,131.24,130.94,131.16,7188
20141201|2014-11-17 10:00,17,131.17,131.34,131.12,131.16,6467
20141201|2014-11-17 10:30,17,131.16,131.17,131.11,131.12,757
20141201|2014-11-17 11:00,17,131.13,131.16,131.11,131.16,391
20141201|2014-11-17 11:30,17,131.16,131.19,131.1,131.1,164
20141201|2014-11-17 12:00,17,131.1,131.1,131.1,131.1,2
20141201|2014-11-18 01:00,18,131.14,131.29,131.14,131.26,370
20141201|2014-11-18 01:30,18,131.26,131.39,131.25,131.33,1422
20141201|2014-11-18 02:00,18,131.33,131.33,131.15,131.17,2936
20141201|2014-11-18 02:30,18,131.16,131.24,131.11,131.16,2224
20141201|2014-11-18 03:00,18,131.17,131.19,131.07,131.15,2862
20141201|2014-11-18 03:30,18,131.14,131.2,131.11,131.19,1703
20141201|2014-11-18 04:00,18,131.18,131.29,131.14,131.2,5609
20141201|2014-11-18 04:30,18,131.2,131.2,131.12,131.15,1399
20141201|2014-11-18 05:00,18,131.15,131.19,131.15,131.17,1305
20141201|2014-11-18 05:30,18,131.18,131.21,131.15,131.19,1199
20141201|2014-11-18 06:00,18,131.18,131.19,131.07,131.07,1516
20141201|2014-11-18 06:30,18,131.06,131.12,131.06,131.1,1004
20141201|2014-11-18 07:00,18,131.1,131.19,131.09,131.16,1261
20141201|2014-11-18 07:30,18,131.15,131.2,131.1,131.16,1912
20141201|2014-11-18 08:00,18,131.17,131.17,131.12,131.15,971
20141201|2014-11-18 08:30,18,131.14,131.17,131.13,131.17,1945
20141201|2014-11-18 09:00,18,131.18,131.26,131.15,131.22,3394
20141201|2014-11-18 09:30,18,131.23,131.24,131.11,131.15,3630
20141201|2014-11-18 10:00,18,131.15,131.16,131.02,131.02,3828
20141201|2014-11-18 10:30,18,131.03,131.08,131.01,131.05,508
20141201|2014-11-18 11:00,18,131.05,131.06,131.02,131.05,369
20141201|2014-11-18 11:30,18,131.05,131.09,131.01,131.01,155
20141201|2014-11-18 12:00,18,131.01,131.01,131.01,131.01,3
20141201|2014-11-19 01:00,19,131.06,131.1,131.06,131.1,98
20141201|2014-11-19 01:30,19,131.1,131.15,131.06,131.1,837
20141201|2014-11-19 02:00,19,131.1,131.16,130.98,131.03,1609
20141201|2014-11-19 02:30,19,131.03,131.08,131.03,131.05,852
20141201|2014-11-19 03:00,19,131.05,131.05,130.91,130.96,4242
20141201|2014-11-19 03:30,19,130.96,131.05,130.93,131,2978
20141201|2014-11-19 04:00,19,131,131,130.9,130.99,2666
20141201|2014-11-19 04:30,19,130.99,131,130.94,130.94,1524
20141201|2014-11-19 05:00,19,130.94,130.98,130.94,130.96,893
20141201|2014-11-19 05:30,19,130.96,130.97,130.86,130.93,2891
20141201|2014-11-19 06:00,19,130.93,131.07,130.92,131.02,2053
20141201|2014-11-19 06:30,19,131.01,131.06,130.97,131.03,2106
20141201|2014-11-19 07:00,19,131.03,131.14,130.99,131.08,3268
20141201|2014-11-19 07:30,19,131.06,131.09,131.01,131.01,2226
20141201|2014-11-19 08:00,19,131.02,131.02,130.94,130.98,3160
20141201|2014-11-19 08:30,19,130.99,131.02,130.96,131.01,1426
20141201|2014-11-19 09:00,19,131,131.06,131,131.02,1638
20141201|2014-11-19 09:30,19,131.02,131.06,131.01,131.04,753
20141201|2014-11-19 10:00,19,131.03,131.07,131,131.02,1090
20141201|2014-11-19 10:30,19,131.03,131.05,131.01,131.02,418
20141201|2014-11-19 11:00,19,131.02,131.06,131,131.05,395
20141201|2014-11-19 11:30,19,131.04,131.04,131.02,131.03,39
20141201|2014-11-20 01:00,20,131,131.07,130.92,131.02,715
20141201|2014-11-20 01:30,20,131.02,131.06,130.99,130.99,613
20141201|2014-11-20 02:00,20,131,131.05,130.95,130.99,1144
20141201|2014-11-20 02:30,20,131.01,131.18,130.97,131.12,3511
20141201|2014-11-20 03:00,20,131.12,131.16,131.08,131.12,3090
20141201|2014-11-20 03:30,20,131.11,131.2,131.08,131.18,3900
20141201|2014-11-20 04:00,20,131.17,131.33,131.16,131.27,4670
20141201|2014-11-20 04:30,20,131.27,131.3,131.21,131.24,2496
20141201|2014-11-20 05:00,20,131.23,131.26,131.16,131.21,1969
20141201|2014-11-20 05:30,20,131.22,131.27,131.2,131.23,2067
20141201|2014-11-20 06:00,20,131.22,131.3,131.2,131.2,1498
20141201|2014-11-20 06:30,20,131.2,131.22,131.18,131.22,1153
20141201|2014-11-20 07:00,20,131.22,131.27,131.2,131.25,1145
20141201|2014-11-20 07:30,20,131.24,131.33,131.2,131.32,3490
20141201|2014-11-20 08:00,20,131.32,131.38,131.3,131.32,2098
20141201|2014-11-20 08:30,20,131.32,131.41,131.31,131.37,2506
20141201|2014-11-20 09:00,20,131.37,131.39,131.31,131.35,2516
20141201|2014-11-20 09:30,20,131.35,131.4,131.34,131.38,3141
20141201|2014-11-20 10:00,20,131.38,131.43,131.31,131.31,3131
20141201|2014-11-20 10:30,20,131.3,131.37,131.3,131.36,782
20141201|2014-11-20 11:00,20,131.37,131.57,131.34,131.56,1094
20141201|2014-11-20 11:30,20,131.56,131.75,131.54,131.57,2174
20141201|2014-11-20 12:00,20,131.56,131.56,131.56,131.56,2
20141201|2014-11-21 01:00,21,131.54,131.71,131.48,131.59,1025
20141201|2014-11-21 01:30,21,131.58,131.59,131.5,131.57,1101
20141201|2014-11-21 02:00,21,131.57,131.77,131.5,131.76,4490
20141201|2014-11-21 02:30,21,131.76,131.86,131.67,131.75,8800
20141201|2014-11-21 03:00,21,131.75,131.92,131.71,131.87,4891
20141201|2014-11-21 03:30,21,131.87,131.89,131.73,131.75,4174
20141201|2014-11-21 04:00,21,131.75,131.8,131.72,131.75,3974
20141201|2014-11-21 04:30,21,131.76,131.96,131.74,131.88,5474
20141201|2014-11-21 05:00,21,131.88,131.96,131.85,131.86,1779
20141201|2014-11-21 05:30,21,131.87,131.92,131.8,131.88,2660
20141201|2014-11-21 06:00,21,131.89,131.98,131.83,131.98,2329
20141201|2014-11-21 06:30,21,131.99,132.16,131.95,132.13,3315
20141201|2014-11-21 07:00,21,132.13,132.23,132.09,132.17,6855
20141201|2014-11-21 07:30,21,132.17,132.26,132.12,132.21,3114
20141201|2014-11-21 08:00,21,132.22,132.26,132.12,132.13,5165
20141201|2014-11-21 08:30,21,132.13,132.21,132.09,132.18,3729
20141201|2014-11-21 09:00,21,132.19,132.42,132.19,132.42,3241
20141201|2014-11-21 09:30,21,132.42,132.44,132.3,132.34,3829
20141201|2014-11-21 10:00,21,132.34,132.44,132.3,132.41,2636
20141201|2014-11-21 10:30,21,132.4,132.42,132.36,132.4,714
20141201|2014-11-21 11:00,21,132.39,132.45,132.38,132.39,420
20141201|2014-11-21 11:30,21,132.39,132.41,132.34,132.37,255
20141201|2014-11-21 12:00,21,132.35,132.35,132.35,132.35,1
20141201|2014-11-24 01:00,24,132.47,132.78,132.32,132.7,1262
20141201|2014-11-24 01:30,24,132.72,132.73,132.59,132.6,2414
20141201|2014-11-24 02:00,24,132.59,132.85,132.54,132.84,3748
20141201|2014-11-24 02:30,24,132.85,132.94,132.79,132.87,6011
20141201|2014-11-24 03:00,24,132.85,132.87,132.71,132.75,4638
20141201|2014-11-24 03:30,24,132.75,132.81,132.74,132.76,3246
20141201|2014-11-24 04:00,24,132.76,132.85,132.75,132.78,2843
20141201|2014-11-24 04:30,24,132.78,132.79,132.68,132.72,2149
20141201|2014-11-24 05:00,24,132.71,132.73,132.64,132.64,1917
20141201|2014-11-24 05:30,24,132.65,132.72,132.64,132.72,1620
20141201|2014-11-24 06:00,24,132.72,132.78,132.71,132.73,2116
20141201|2014-11-24 06:30,24,132.74,132.76,132.68,132.69,1248
20141201|2014-11-24 07:00,24,132.69,132.75,132.68,132.75,1435
20141201|2014-11-24 07:30,24,132.74,132.78,132.74,132.76,1260
20141201|2014-11-24 08:00,24,132.76,132.77,132.71,132.74,1218
20141201|2014-11-24 08:30,24,132.74,132.83,132.6,132.67,6903
20141201|2014-11-24 09:00,24,132.67,132.73,132.65,132.71,2230
20141201|2014-11-24 09:30,24,132.72,132.75,132.64,132.65,3036
20141201|2014-11-24 10:00,24,132.65,132.69,132.65,132.66,1340
20141201|2014-11-24 10:30,24,132.66,132.67,132.64,132.65,643
20141201|2014-11-24 11:00,24,132.65,132.66,132.62,132.63,226
20141201|2014-11-24 11:30,24,132.65,132.69,132.65,132.68,183
20141201|2014-11-24 12:00,24,132.66,132.66,132.66,132.66,1
20141201|2014-11-25 01:00,25,132.79,132.81,132.74,132.75,549
20141201|2014-11-25 01:30,25,132.76,132.92,132.76,132.91,983
20141201|2014-11-25 02:00,25,132.9,132.92,132.81,132.86,2565
20141201|2014-11-25 02:30,25,132.86,132.91,132.79,132.8,3970
20141201|2014-11-25 03:00,25,132.8,132.85,132.76,132.8,2812
20141201|2014-11-25 03:30,25,132.8,132.86,132.79,132.86,1658
20141201|2014-11-25 04:00,25,132.86,132.94,132.85,132.88,2363
20141201|2014-11-25 04:30,25,132.89,132.94,132.85,132.92,2951
20141201|2014-11-25 05:00,25,132.92,132.96,132.89,132.93,798
20141201|2014-11-25 05:30,25,132.95,133.02,132.94,133,2315
20141201|2014-11-25 06:00,25,133,133.1,133,133.01,2784
20141201|2014-11-25 06:30,25,133.03,133.07,132.93,132.93,2142
20141201|2014-11-25 07:00,25,132.93,132.96,132.81,132.83,3586
20141201|2014-11-25 07:30,25,132.85,132.91,132.77,132.87,2948
20141201|2014-11-25 08:00,25,132.86,133.02,132.85,132.96,3614
20141201|2014-11-25 08:30,25,132.97,133.01,132.95,132.97,2417
20141201|2014-11-25 09:00,25,132.98,133.06,132.96,133.03,3087
20141201|2014-11-25 09:30,25,133.03,133.1,133.02,133.08,2670
20141201|2014-11-25 10:00,25,133.09,133.16,133.04,133.06,1861
20141201|2014-11-25 10:30,25,133.05,133.12,133.02,133.1,770
20141201|2014-11-25 11:00,25,133.1,133.11,133.07,133.11,99
20141201|2014-11-25 11:30,25,133.12,133.16,133.07,133.07,224
20141201|2014-11-25 12:00,25,133.14,133.14,133.14,133.14,3
20141201|2014-11-26 01:00,26,133.12,133.26,133.12,133.14,315
20141201|2014-11-26 01:30,26,133.12,133.13,132.99,133.08,1054
20141201|2014-11-26 02:00,26,133.07,133.08,133,133.03,1714
20141201|2014-11-26 02:30,26,133.02,133.07,133,133.01,1324
20141201|2014-11-26 03:00,26,133.01,133.2,133.01,133.14,3868
20141201|2014-11-26 03:30,26,133.15,133.17,133.07,133.13,1630
20141201|2014-11-26 04:00,26,133.13,133.15,133.03,133.04,2223
20141201|2014-11-26 04:30,26,133.04,133.08,132.97,133.07,3812
20141201|2014-11-26 05:00,26,133.06,133.15,133.05,133.12,1788
20141201|2014-11-26 05:30,26,133.13,133.15,133.09,133.11,937
20141201|2014-11-26 06:00,26,133.1,133.12,133.08,133.1,917
20141201|2014-11-26 06:30,26,133.1,133.1,132.9,132.91,4433
20141201|2014-11-26 07:00,26,132.91,132.96,132.86,132.9,5123
20141201|2014-11-26 07:30,26,132.93,133,132.84,132.93,3369
20141201|2014-11-26 08:00,26,132.94,132.96,132.86,132.93,2494
20141201|2014-11-26 08:30,26,132.93,132.94,132.86,132.87,2594
20141201|2014-11-26 09:00,26,132.87,132.91,132.79,132.85,3813
20141201|2014-11-26 09:30,26,132.85,132.89,132.78,132.86,3027
20141201|2014-11-26 10:00,26,132.85,132.9,132.81,132.85,1517
20141201|2014-11-26 10:30,26,132.83,132.91,132.83,132.85,655
20141201|2014-11-26 11:00,26,132.84,132.88,132.84,132.88,107
20141201|2014-11-26 11:30,26,132.88,132.9,132.87,132.87,74
20141201|2014-11-26 12:00,26,132.87,132.87,132.87,132.87,1
20141201|2014-11-27 01:00,27,132.95,132.98,132.89,132.93,547
20141201|2014-11-27 01:30,27,132.94,133,132.94,132.94,999
20141201|2014-11-27 02:00,27,132.94,133.15,132.94,133.13,3370
20141201|2014-11-27 02:30,27,133.12,133.17,133.07,133.13,2657
20141201|2014-11-27 03:00,27,133.14,133.19,133.1,133.15,2846
20141201|2014-11-27 03:30,27,133.14,133.25,133.13,133.22,6443
20141201|2014-11-27 04:00,27,133.21,133.31,133.18,133.27,5746
20141201|2014-11-27 04:30,27,133.26,133.27,133.17,133.22,3308
20141201|2014-11-27 05:00,27,133.22,133.3,133.21,133.3,2004
20141201|2014-11-27 05:30,27,133.3,133.41,133.28,133.41,2000
20141201|2014-11-27 06:00,27,133.4,133.47,133.37,133.41,1912
20141201|2014-11-27 06:30,27,133.4,133.51,133.38,133.5,1918
20141201|2014-11-27 07:00,27,133.51,133.69,133.47,133.66,3152
20141201|2014-11-27 07:30,27,133.66,133.67,133.56,133.61,2617
20141201|2014-11-27 08:00,27,133.6,133.69,133.58,133.67,2860
20141201|2014-11-27 08:30,27,133.67,133.68,133.49,133.52,3778
20141201|2014-11-27 09:00,27,133.53,133.66,133.53,133.65,1974
20141201|2014-11-27 09:30,27,133.66,133.79,133.63,133.77,2865
20141201|2014-11-27 10:00,27,133.78,133.82,133.7,133.8,2907
20141201|2014-11-27 10:30,27,133.81,133.86,133.74,133.85,1016
20141201|2014-11-27 11:00,27,133.85,133.88,133.84,133.88,376
20141201|2014-11-27 11:30,27,133.88,133.89,133.78,133.87,249
20141201|2014-11-28 01:00,28,133.8,134.15,133.8,134.05,1391
20141201|2014-11-28 01:30,28,134.05,134.09,134.01,134.06,1207
20141201|2014-11-28 02:00,28,134.06,134.07,133.89,133.9,3885
20141201|2014-11-28 02:30,28,133.89,133.89,133.72,133.79,3941
20141201|2014-11-28 03:00,28,133.8,133.94,133.8,133.94,3947
20141201|2014-11-28 03:30,28,133.95,133.99,133.86,133.98,2700
20141201|2014-11-28 04:00,28,133.97,133.97,133.84,133.88,3486
20141201|2014-11-28 04:30,28,133.89,133.96,133.88,133.93,1399
20141201|2014-11-28 05:00,28,133.92,133.96,133.89,133.9,1749
20141201|2014-11-28 05:30,28,133.91,133.99,133.9,133.97,2363
20141201|2014-11-28 06:00,28,133.97,134.1,133.96,134.01,3081
20141201|2014-11-28 06:30,28,134,134.04,133.88,133.93,2098
20141201|2014-11-28 07:00,28,133.94,134.08,133.93,134.04,1641
20141201|2014-11-28 07:30,28,134.04,134.11,134.01,134.08,3492
20141201|2014-11-28 08:00,28,134.07,134.21,134.05,134.09,5542
20141201|2014-11-28 08:30,28,134.09,134.11,133.97,134.02,3518
20141201|2014-11-28 09:00,28,134.02,134.06,133.91,133.98,4026
20141201|2014-11-28 09:30,28,133.97,134.02,133.93,134.01,1237
20141201|2014-11-28 10:00,28,134.02,134.17,133.99,134.15,3164
20141201|2014-11-28 10:30,28,134.14,134.14,134.01,134.09,706
20141201|2014-11-28 11:00,28,134.1,134.18,134.08,134.15,288
20141201|2014-11-28 11:30,28,134.15,134.17,134.03,134.03,240
20141201|2014-11-28 12:00,28,134.01,134.01,134.01,134.01,2
20141201|2014-12-01 01:00,1,134.09,134.3,134.02,134.13,645
20141201|2014-12-01 01:30,1,134.13,134.15,134.02,134.02,550
20141201|2014-12-01 02:00,1,134.02,134.26,134.02,134.17,2507
20141201|2014-12-01 02:30,1,134.17,134.23,134.14,134.22,2222
20141201|2014-12-01 03:00,1,134.22,134.34,134.18,134.26,4586
20141201|2014-12-01 03:30,1,134.27,134.28,134.19,134.21,2706
20141201|2014-12-01 04:00,1,134.21,134.22,134.09,134.12,2949
20141201|2014-12-01 04:30,1,134.13,134.21,134.13,134.16,1922
20141201|2014-12-01 05:00,1,134.16,134.2,134.14,134.17,1700
20141201|2014-12-01 05:30,1,134.18,134.19,134.13,134.16,1182
20141201|2014-12-01 06:00,1,134.15,134.2,134.12,134.12,658
20141201|2014-12-01 06:30,1,134.12,134.16,134.1,134.12,1043
20141201|2014-12-01 07:00,1,134.12,134.2,134.07,134.13,2063
20141201|2014-12-01 07:30,1,134.14,134.15,134.07,134.13,2381
20141201|2014-12-01 08:00,1,134.13,134.2,134.12,134.16,4137
20141201|2014-12-01 08:30,1,134.16,134.3,134.16,134.22,3574
20141201|2014-12-01 09:00,1,134.22,134.23,134.12,134.2,4376
20141201|2014-12-01 09:30,1,134.2,134.22,134.11,134.14,2421
20141201|2014-12-01 10:00,1,134.14,134.17,134.1,134.14,3108
20141201|2014-12-01 10:30,1,134.14,134.16,134.11,134.13,1353
20141201|2014-12-01 11:00,1,134.13,134.18,134.13,134.18,289
20141201|2014-12-01 11:30,1,134.17,134.26,134.11,134.12,1095
20141201|2014-12-01 12:00,1,134.11,134.11,134.11,134.11,1
20141201|2014-12-02 01:00,2,134.14,134.14,133.93,133.96,1199
20141201|2014-12-02 01:30,2,133.96,134.14,133.93,134.09,1259
20141201|2014-12-02 02:00,2,134.09,134.16,133.98,134.02,3009
20141201|2014-12-02 02:30,2,134.02,134.16,134,134.16,3658
20141201|2014-12-02 03:00,2,134.15,134.25,134.14,134.2,3784
20141201|2014-12-02 03:30,2,134.19,134.21,134.08,134.1,3111
20141201|2014-12-02 04:00,2,134.1,134.1,133.93,133.94,4533
20141201|2014-12-02 04:30,2,133.93,133.95,133.82,133.87,4970
20141201|2014-12-02 05:00,2,133.87,134.02,133.85,134,4012
20141201|2014-12-02 05:30,2,134,134.1,133.98,134.09,2981
20141201|2014-12-02 06:00,2,134.09,134.18,134.08,134.13,2646
20141201|2014-12-02 06:30,2,134.13,134.18,134.07,134.14,1959
20141201|2014-12-02 07:00,2,134.14,134.14,134.07,134.07,1326
20141201|2014-12-02 07:30,2,134.08,134.11,134.05,134.1,3626
20141201|2014-12-02 08:00,2,134.09,134.14,134.03,134.08,4030
20141201|2014-12-02 08:30,2,134.09,134.18,134.07,134.17,4292
20141201|2014-12-02 09:00,2,134.17,134.21,134.13,134.14,2623
20141201|2014-12-02 09:30,2,134.15,134.18,134.11,134.13,2257
20141201|2014-12-02 10:00,2,134.14,134.16,134.05,134.12,3777
20141201|2014-12-02 10:30,2,134.12,134.19,134.11,134.18,673
20141201|2014-12-02 11:00,2,134.19,134.2,134.14,134.18,463
20141201|2014-12-02 11:30,2,134.18,134.26,134.14,134.26,635
20141201|2014-12-02 12:00,2,134.26,134.26,134.26,134.26,1
20141201|2014-12-03 01:00,3,134.1,134.22,134.07,134.12,7249
20141201|2014-12-03 01:30,3,134.12,134.28,134.09,134.28,833
20141201|2014-12-03 02:00,3,134.28,134.3,134.2,134.23,2368
20141201|2014-12-03 02:30,3,134.24,134.36,134.21,134.36,2160
20141201|2014-12-03 03:00,3,134.36,134.44,134.32,134.39,3000
20141201|2014-12-03 03:30,3,134.39,134.43,134.35,134.41,2322
20141201|2014-12-03 04:00,3,134.41,134.43,134.32,134.34,3526
20141201|2014-12-03 04:30,3,134.34,134.42,134.31,134.38,2934
20141201|2014-12-03 05:00,3,134.37,134.58,134.35,134.56,4737
20141201|2014-12-03 05:30,3,134.56,134.64,134.43,134.44,6383
20141201|2014-12-03 06:00,3,134.44,134.58,134.42,134.54,4839
20141201|2014-12-03 06:30,3,134.54,134.57,134.47,134.53,2566
20141201|2014-12-03 07:00,3,134.53,134.56,134.48,134.53,3312
20141201|2014-12-03 07:30,3,134.53,134.55,134.46,134.52,3285
20141201|2014-12-03 08:00,3,134.52,134.54,134.44,134.45,2771
20141201|2014-12-03 08:30,3,134.45,134.46,134.34,134.44,4999
20141201|2014-12-03 09:00,3,134.44,134.44,134.33,134.43,3366
20141201|2014-12-03 09:30,3,134.43,134.51,134.42,134.43,2371
20141201|2014-12-03 10:00,3,134.43,134.54,134.39,134.54,2170
20141201|2014-12-03 10:30,3,134.54,134.54,134.45,134.46,1062
20141201|2014-12-03 11:00,3,134.45,134.52,134.45,134.45,331
20141201|2014-12-03 11:30,3,134.48,134.48,134.43,134.44,172
20141201|2014-12-03 12:00,3,134.44,134.44,134.44,134.44,2
20141201|2014-12-04 01:00,4,134.5,134.56,134.48,134.53,606
20141201|2014-12-04 01:30,4,134.54,134.55,134.5,134.52,527
20141201|2014-12-04 02:00,4,134.52,134.54,134.38,134.41,2800
20141201|2014-12-04 02:30,4,134.41,134.46,134.38,134.4,3153
20141201|2014-12-04 03:00,4,134.39,134.39,134.25,134.3,4978
20141201|2014-12-04 03:30,4,134.29,134.33,134.21,134.31,4204
20141201|2014-12-04 04:00,4,134.3,134.32,134.19,134.21,3895
20141201|2014-12-04 04:30,4,134.22,134.24,134.16,134.19,1964
20141201|2014-12-04 05:00,4,134.19,134.27,134.18,134.21,3083
20141201|2014-12-04 05:30,4,134.21,134.26,134.12,134.12,2766
20141201|2014-12-04 06:00,4,134.12,134.14,133.98,134,3122
20141201|2014-12-04 06:30,4,134.01,134.09,133.98,134.03,2289
20141201|2014-12-04 07:00,4,134.04,134.2,134.02,134.19,3105
20141201|2014-12-04 07:30,4,134.2,134.54,133.57,133.73,17549
20141201|2014-12-04 08:00,4,133.72,133.9,133.66,133.81,14080
20141201|2014-12-04 08:30,4,133.8,134.06,133.78,134.06,6082
20141201|2014-12-04 09:00,4,134.05,134.14,134.03,134.12,5152
20141201|2014-12-04 09:30,4,134.12,134.12,133.95,133.96,3065
20141201|2014-12-04 10:00,4,133.97,134.03,133.94,133.96,2304
20141201|2014-12-04 10:30,4,133.97,133.99,133.74,133.84,1220
20141201|2014-12-04 11:00,4,133.86,133.86,133.69,133.7,388
20141201|2014-12-04 11:30,4,133.68,134.2,133.66,134.06,2216
20141201|2014-12-05 01:00,5,134.13,134.18,134.07,134.14,469
20141201|2014-12-05 01:30,5,134.14,134.27,134.1,134.22,785
20141201|2014-12-05 02:00,5,134.21,134.5,134.21,134.42,2541
20141201|2014-12-05 02:30,5,134.43,134.75,134.4,134.61,2715
20141201|2014-12-05 03:00,5,134.63,134.73,134.59,134.67,1389
20141201|2014-12-05 03:30,5,134.69,134.86,134.64,134.82,1640
20141201|2014-12-05 04:00,5,134.83,134.83,134.72,134.75,1137
20141201|2014-12-05 04:30,5,134.75,134.77,134.6,134.63,1105
20141201|2014-12-05 05:00,5,134.67,134.72,134.64,134.65,334
20141201|2014-12-05 05:30,5,134.67,134.67,134.58,134.62,117
20141201|2014-12-05 06:00,5,134.59,134.67,134.57,134.6,287
20141201|2014-12-05 06:30,5,134.59,134.62,134.57,134.59,157
20141201|2014-12-05 07:00,5,134.61,134.83,134.55,134.83,774
20141201|2014-12-05 07:30,5,134.78,134.82,134.66,134.82,843
20141201|2014-12-05 08:00,5,134.83,134.83,134.73,134.82,529
20141201|2014-12-05 08:30,5,134.8,134.84,134.72,134.84,204
20141201|2014-12-05 09:00,5,134.85,134.89,134.81,134.88,227
20141201|2014-12-05 09:30,5,134.89,134.9,134.85,134.85,123
20141201|2014-12-05 10:00,5,134.83,134.94,134.65,134.69,266
20141201|2014-12-05 10:30,5,134.69,134.69,134.61,134.61,93
20141201|2014-12-05 11:00,5,134.57,134.59,134.53,134.59,47
20141201|2014-12-05 11:30,5,134.57,134.57,134.55,134.57,7
20141201|2014-12-08 01:00,8,134.33,134.42,134.29,134.35,29
20141201|2014-12-08 01:30,8,134.2,134.22,134.07,134.07,172
20141201|2014-12-08 02:00,8,134.13,134.38,134.01,134.36,138
20141201|2014-12-08 02:30,8,134.37,134.37,134.26,134.28,267
20141201|2014-12-08 03:00,8,134.24,134.3,134.19,134.27,142
20141201|2014-12-08 03:30,8,134.27,134.27,134.15,134.21,117
20141201|2014-12-08 04:00,8,134.23,134.53,134.23,134.53,176
20141201|2014-12-08 04:30,8,134.52,134.52,134.44,134.44,109
20141201|2014-12-08 05:00,8,134.49,134.68,134.44,134.68,523
20150301|2014-08-11 04:30,11,125.7,125.7,124.05,124.05,2
20150301|2014-08-12 10:30,12,126.36,126.36,126.36,126.36,1
20150301|2014-08-13 03:30,13,126.4,126.4,124,124,4
20150301|2014-08-18 04:30,18,127.38,127.38,127.38,127.38,2
20150301|2014-08-18 09:00,18,127.12,127.12,127.12,127.12,2
20150301|2014-08-19 10:00,19,126,126.75,126,126.75,2
20150301|2014-08-20 01:00,20,126.01,126.01,126.01,126.01,2
20150301|2014-08-20 01:30,20,126.7,126.7,126.7,126.7,2
20150301|2014-08-25 01:00,25,126.5,127.68,126.5,127.68,4
20150301|2014-08-25 02:30,25,126.95,127.58,126.95,127.58,2
20150301|2014-08-26 01:00,26,128.5,129.07,128.5,129.07,3
20150301|2014-08-26 05:30,26,128.36,128.68,128.36,128.68,2
20150301|2014-08-26 11:00,26,128.72,128.72,128.3,128.3,2
20150301|2014-08-27 01:00,27,128.98,128.98,128.4,128.9,4
20150301|2014-08-27 05:30,27,129.6,129.6,128.9,128.9,2
20150301|2014-08-27 11:30,27,129.7,129.7,129.1,129.66,8
20150301|2014-08-28 05:00,28,127.7,128.28,127.7,128.28,4
20150301|2014-08-29 05:00,29,128.1,128.68,128.1,128.68,4
20150301|2014-08-29 09:30,29,128.84,128.84,128.29,128.29,4
20150301|2014-08-29 11:00,29,128.95,128.95,128.95,128.95,2
20150301|2014-08-29 11:30,29,128.32,128.32,128.32,128.32,2
20150301|2014-09-01 01:00,1,128.28,128.28,128.28,128.28,2
20150301|2014-09-01 01:30,1,128.88,128.88,128.88,128.88,2
20150301|2014-09-01 11:30,1,128.59,129.19,128.59,128.6,4
20150301|2014-09-02 01:30,2,128.4,129,128.4,129,4
20150301|2014-09-02 11:30,2,128.25,128.8,128.25,128.8,4
20150301|2014-09-03 01:00,3,128.32,128.92,128.32,128.92,4
20150301|2014-09-03 08:00,3,128,128,128,128,2
20150301|2014-10-20 08:00,20,128.18,128.18,128.02,128.02,2
20150301|2014-10-22 08:00,22,128.48,128.48,128.48,128.48,1
20150301|2014-10-24 02:30,24,128.58,128.58,128.58,128.58,1
20150301|2014-10-29 03:00,29,128.68,128.68,128.68,128.68,1
20150301|2014-10-31 02:00,31,129.01,129.01,129.01,129.01,1
20150301|2014-11-03 03:30,3,130,130,129.9,129.9,2
20150301|2014-11-04 11:00,4,129.3,129.3,129.3,129.3,1
20150301|2014-11-05 10:30,5,129.21,129.21,129.21,129.21,1
20150301|2014-11-07 08:00,7,129.86,129.86,129.86,129.86,1
20150301|2014-11-17 09:00,17,130.6,130.6,130.6,130.6,1
20150301|2014-11-17 10:00,17,130.75,130.75,130.75,130.75,1
20150301|2014-11-18 01:00,18,130.65,130.65,130.65,130.65,1
20150301|2014-11-18 08:00,18,130.65,130.65,130.65,130.65,1
20150301|2014-11-19 03:00,19,130.51,130.51,130.5,130.5,5
20150301|2014-11-19 04:30,19,130.48,130.48,130.48,130.48,1
20150301|2014-11-19 05:00,19,130.48,130.48,130.48,130.48,1
20150301|2014-11-19 05:30,19,130.4,130.4,130.4,130.4,3
20150301|2014-11-20 11:00,20,131,131,131,131,10
20150301|2014-11-21 01:00,21,131.1,131.1,131.1,131.1,1
20150301|2014-11-21 02:00,21,131.12,131.12,131.12,131.12,1
20150301|2014-11-21 06:00,21,131.43,131.43,131.43,131.43,1
20150301|2014-11-21 08:00,21,131.63,131.64,131.63,131.64,400
20150301|2014-11-21 08:30,21,131.56,131.6,131.56,131.6,3
20150301|2014-11-21 09:30,21,131.78,131.81,131.78,131.81,18
20150301|2014-11-21 11:00,21,131.9,131.9,131.9,131.9,12
20150301|2014-11-21 11:30,21,131.9,131.9,131.88,131.88,8
20150301|2014-11-24 01:00,24,132.33,132.33,132.33,132.33,1
20150301|2014-11-24 01:30,24,132.2,132.2,132.2,132.2,1
20150301|2014-11-24 02:30,24,132.4,132.4,132.4,132.4,1
20150301|2014-11-24 03:30,24,132.3,132.3,132.3,132.3,5
20150301|2014-11-24 04:00,24,132.33,132.33,132.33,132.33,1
20150301|2014-11-24 04:30,24,132.2,132.2,132.2,132.2,64
20150301|2014-11-24 05:00,24,132.2,132.2,132.19,132.19,12
20150301|2014-11-24 07:30,24,132.29,132.29,132.29,132.29,1
20150301|2014-11-24 10:00,24,132.18,132.18,132.18,132.18,2
20150301|2014-11-24 10:30,24,132.18,132.18,132.18,132.18,2
20150301|2014-11-25 02:30,25,132.4,132.4,132.4,132.4,1
20150301|2014-11-25 03:30,25,132.4,132.4,132.4,132.4,1
20150301|2014-11-25 04:00,25,132.45,132.45,132.43,132.43,3
20150301|2014-11-25 04:30,25,132.44,132.45,132.44,132.44,5
20150301|2014-11-25 05:00,25,132.51,132.51,132.51,132.51,3
20150301|2014-11-25 05:30,25,132.55,132.55,132.55,132.55,2
20150301|2014-11-25 07:30,25,132.41,132.41,132.41,132.41,4
20150301|2014-11-25 09:00,25,132.57,132.57,132.57,132.57,3
20150301|2014-11-25 10:00,25,132.68,132.68,132.68,132.68,3
20150301|2014-11-25 10:30,25,132.66,132.66,132.66,132.66,2
20150301|2014-11-25 11:00,25,132.66,132.67,132.66,132.67,5
20150301|2014-11-25 11:30,25,132.65,132.65,132.65,132.65,12
20150301|2014-11-26 02:00,26,132.62,132.62,132.62,132.62,1
20150301|2014-11-26 02:30,26,132.63,132.63,132.63,132.63,10
20150301|2014-11-26 03:00,26,132.65,132.77,132.65,132.77,141
20150301|2014-11-26 03:30,26,132.66,132.69,132.66,132.69,15
20150301|2014-11-26 04:00,26,132.7,132.72,132.62,132.62,79
20150301|2014-11-26 04:30,26,132.62,132.64,132.61,132.61,96
20150301|2014-11-26 06:30,26,132.52,132.52,132.52,132.52,1
20150301|2014-11-26 07:00,26,132.47,132.54,132.45,132.54,289
20150301|2014-11-26 07:30,26,132.53,132.53,132.5,132.5,105
20150301|2014-11-26 08:00,26,132.54,132.54,132.54,132.54,10
20150301|2014-11-26 08:30,26,132.51,132.51,132.5,132.5,7
20150301|2014-11-26 09:00,26,132.47,132.48,132.4,132.41,104
20150301|2014-11-26 10:00,26,132.45,132.45,132.45,132.45,8
20150301|2014-11-26 10:30,26,132.45,132.45,132.45,132.45,1
20150301|2014-11-26 11:30,26,132.48,132.48,132.48,132.48,3
20150301|2014-11-27 01:00,27,132.52,132.52,132.51,132.51,4
20150301|2014-11-27 01:30,27,132.57,132.57,132.57,132.57,2
20150301|2014-11-27 02:00,27,132.6,132.71,132.6,132.71,16
20150301|2014-11-27 02:30,27,132.71,132.71,132.71,132.71,20
20150301|2014-11-27 03:00,27,132.71,132.73,132.71,132.73,17
20150301|2014-11-27 03:30,27,132.83,132.83,132.8,132.8,3
20150301|2014-11-27 04:00,27,132.94,132.94,132.92,132.92,12
20150301|2014-11-27 04:30,27,132.9,132.9,132.85,132.86,73
20150301|2014-11-27 05:00,27,132.9,132.9,132.9,132.9,3
20150301|2014-11-27 05:30,27,133,133,133,133,4
20150301|2014-11-27 06:00,27,133.05,133.07,133.05,133.07,16
20150301|2014-11-27 07:00,27,133.15,133.3,133.15,133.3,13
20150301|2014-11-27 07:30,27,133.27,133.27,133.26,133.27,116
20150301|2014-11-27 08:00,27,133.28,133.28,133.28,133.28,1
20150301|2014-11-27 09:00,27,133.25,133.25,133.25,133.25,10
20150301|2014-11-27 09:30,27,133.34,133.35,133.34,133.35,17
20150301|2014-11-27 10:00,27,133.43,133.49,133.38,133.46,131
20150301|2014-11-27 10:30,27,133.5,133.54,133.5,133.54,52
20150301|2014-11-27 11:30,27,133.56,133.56,133.48,133.48,5
20150301|2014-11-28 01:00,28,133.57,133.75,133.57,133.75,69
20150301|2014-11-28 01:30,28,133.75,133.75,133.74,133.74,39
20150301|2014-11-28 02:00,28,133.68,133.68,133.61,133.61,40
20150301|2014-11-28 03:00,28,133.57,133.6,133.57,133.58,237
20150301|2014-11-28 03:30,28,133.58,133.66,133.58,133.66,15
20150301|2014-11-28 04:00,28,133.63,133.67,133.63,133.66,6
20150301|2014-11-28 04:30,28,133.65,133.65,133.65,133.65,1
20150301|2014-11-28 05:00,28,133.63,133.63,133.63,133.63,1
20150301|2014-11-28 05:30,28,133.64,133.64,133.64,133.64,1
20150301|2014-11-28 06:30,28,133.69,133.69,133.63,133.68,24
20150301|2014-11-28 07:00,28,133.74,133.74,133.74,133.74,1
20150301|2014-11-28 07:30,28,133.79,133.85,133.79,133.85,7
20150301|2014-11-28 08:00,28,133.93,133.94,133.86,133.86,10
20150301|2014-11-28 08:30,28,133.81,133.81,133.73,133.73,3
20150301|2014-11-28 09:00,28,133.71,133.73,133.68,133.73,5
20150301|2014-11-28 09:30,28,133.74,133.75,133.69,133.74,27
20150301|2014-11-28 10:00,28,133.73,133.79,133.73,133.79,339
20150301|2014-11-28 10:30,28,133.83,133.83,133.81,133.81,14
20150301|2014-12-01 01:00,1,133.95,133.95,133.78,133.83,26
20150301|2014-12-01 02:00,1,133.96,134,133.96,134,8
20150301|2014-12-01 02:30,1,133.97,133.97,133.97,133.97,1
20150301|2014-12-01 03:00,1,134.06,134.17,134.02,134.11,457
20150301|2014-12-01 03:30,1,134.11,134.13,134.04,134.05,213
20150301|2014-12-01 04:00,1,134.06,134.06,133.97,133.97,313
20150301|2014-12-01 04:30,1,134.05,134.06,134.05,134.06,182
20150301|2014-12-01 05:00,1,134,134.05,134,134.05,60
20150301|2014-12-01 06:30,1,134.01,134.02,133.99,134.01,9
20150301|2014-12-01 07:00,1,134.03,134.09,133.98,134,89
20150301|2014-12-01 07:30,1,134.03,134.04,133.99,134.02,305
20150301|2014-12-01 08:00,1,134.05,134.11,134.04,134.1,200
20150301|2014-12-01 08:30,1,134.11,134.21,134.11,134.15,312
20150301|2014-12-01 09:00,1,134.14,134.14,134.04,134.09,546
20150301|2014-12-01 09:30,1,134.07,134.11,134.04,134.08,59
20150301|2014-12-01 10:00,1,134.06,134.07,134.02,134.04,46
20150301|2014-12-01 10:30,1,134.03,134.05,134,134.03,368
20150301|2014-12-01 11:00,1,134.02,134.02,134.02,134.02,64
20150301|2014-12-01 11:30,1,134.08,134.15,134.02,134.02,639
20150301|2014-12-02 01:00,2,134.08,134.08,133.83,133.88,281
20150301|2014-12-02 01:30,2,133.88,134.04,133.87,134.01,170
20150301|2014-12-02 02:00,2,133.99,134.06,133.98,133.99,168
20150301|2014-12-02 02:30,2,133.97,134.11,133.95,134.11,511
20150301|2014-12-02 03:00,2,134.11,134.21,134.1,134.16,413
20150301|2014-12-02 03:30,2,134.15,134.17,134.07,134.07,383
20150301|2014-12-02 04:00,2,134.07,134.07,133.89,133.91,665
20150301|2014-12-02 04:30,2,133.91,133.91,133.8,133.83,763
20150301|2014-12-02 05:00,2,133.84,133.98,133.83,133.95,527
20150301|2014-12-02 05:30,2,133.95,134.06,133.95,134.05,504
20150301|2014-12-02 06:00,2,134.09,134.14,134.03,134.07,174
20150301|2014-12-02 06:30,2,134.08,134.13,134.03,134.09,250
20150301|2014-12-02 07:00,2,134.09,134.09,134.03,134.04,215
20150301|2014-12-02 07:30,2,134.03,134.08,134.02,134.07,745
20150301|2014-12-02 08:00,2,134.06,134.09,134.01,134.04,528
20150301|2014-12-02 08:30,2,134.04,134.13,134.03,134.12,732
20150301|2014-12-02 09:00,2,134.12,134.16,134.08,134.1,152
20150301|2014-12-02 09:30,2,134.11,134.13,134.08,134.1,230
20150301|2014-12-02 10:00,2,134.1,134.12,134,134.07,835
20150301|2014-12-02 10:30,2,134.07,134.12,134.05,134.12,141
20150301|2014-12-02 11:00,2,134.14,134.14,134.08,134.12,105
20150301|2014-12-02 11:30,2,134.13,134.2,134.1,134.19,150
20150301|2014-12-03 01:00,3,134.05,134.15,134.03,134.04,99
20150301|2014-12-03 01:30,3,134.05,134.16,134.03,134.16,239
20150301|2014-12-03 02:00,3,134.16,134.22,134.12,134.16,1265
20150301|2014-12-03 02:30,3,134.16,134.28,134.13,134.27,629
20150301|2014-12-03 03:00,3,134.27,134.36,134.23,134.31,568
20150301|2014-12-03 03:30,3,134.31,134.33,134.27,134.31,501
20150301|2014-12-03 04:00,3,134.32,134.33,134.24,134.26,543
20150301|2014-12-03 04:30,3,134.26,134.33,134.23,134.29,502
20150301|2014-12-03 05:00,3,134.29,134.47,134.27,134.47,632
20150301|2014-12-03 05:30,3,134.47,134.56,134.35,134.36,968
20150301|2014-12-03 06:00,3,134.35,134.48,134.34,134.47,915
20150301|2014-12-03 06:30,3,134.44,134.48,134.39,134.44,213
20150301|2014-12-03 07:00,3,134.44,134.48,134.41,134.43,215
20150301|2014-12-03 07:30,3,134.46,134.46,134.38,134.43,708
20150301|2014-12-03 08:00,3,134.44,134.45,134.38,134.39,382
20150301|2014-12-03 08:30,3,134.39,134.39,134.28,134.37,1301
20150301|2014-12-03 09:00,3,134.36,134.38,134.27,134.37,1119
20150301|2014-12-03 09:30,3,134.37,134.45,134.37,134.39,546
20150301|2014-12-03 10:00,3,134.37,134.46,134.34,134.46,635
20150301|2014-12-03 10:30,3,134.48,134.48,134.37,134.38,464
20150301|2014-12-03 11:00,3,134.37,134.44,134.37,134.39,100
20150301|2014-12-03 11:30,3,134.39,134.41,134.39,134.41,6
20150301|2014-12-04 01:00,4,134.45,134.52,134.45,134.47,147
20150301|2014-12-04 01:30,4,134.5,134.51,134.47,134.47,361
20150301|2014-12-04 02:00,4,134.48,134.5,134.33,134.34,1045
20150301|2014-12-04 02:30,4,134.36,134.43,134.35,134.39,795
20150301|2014-12-04 03:00,4,134.38,134.39,134.26,134.3,1858
20150301|2014-12-04 03:30,4,134.28,134.32,134.2,134.26,1472
20150301|2014-12-04 04:00,4,134.27,134.29,134.14,134.19,1336
20150301|2014-12-04 04:30,4,134.17,134.22,134.13,134.15,1319
20150301|2014-12-04 05:00,4,134.15,134.24,134.15,134.18,1060
20150301|2014-12-04 05:30,4,134.16,134.22,134.08,134.08,934
20150301|2014-12-04 06:00,4,134.07,134.09,133.93,133.96,1484
20150301|2014-12-04 06:30,4,133.97,134.05,133.93,133.99,1147
20150301|2014-12-04 07:00,4,133.99,134.17,133.98,134.16,920
20150301|2014-12-04 07:30,4,134.2,134.51,133.54,133.72,8937
20150301|2014-12-04 08:00,4,133.67,133.86,133.61,133.77,6633
20150301|2014-12-04 08:30,4,133.77,134.03,133.75,134.03,3888
20150301|2014-12-04 09:00,4,134.02,134.1,133.99,134.07,2124
20150301|2014-12-04 09:30,4,134.07,134.07,133.93,133.93,1607
20150301|2014-12-04 10:00,4,133.92,133.98,133.89,133.92,1104
20150301|2014-12-04 10:30,4,133.94,133.94,133.69,133.78,733
20150301|2014-12-04 11:00,4,133.81,133.81,133.65,133.65,422
20150301|2014-12-04 11:30,4,133.61,134.16,133.6,133.99,2673
20150301|2014-12-05 01:00,5,134.03,134.14,133.97,134.06,1977
20150301|2014-12-05 01:30,5,134.06,134.19,134.03,134.15,1619
20150301|2014-12-05 02:00,5,134.14,134.42,134.14,134.34,5121
20150301|2014-12-05 02:30,5,134.34,134.68,134.32,134.56,6560
20150301|2014-12-05 03:00,5,134.57,134.67,134.51,134.58,3815
20150301|2014-12-05 03:30,5,134.58,134.76,134.54,134.69,3752
20150301|2014-12-05 04:00,5,134.7,134.71,134.6,134.63,4750
20150301|2014-12-05 04:30,5,134.62,134.64,134.47,134.51,5929
20150301|2014-12-05 05:00,5,134.53,134.58,134.51,134.55,1443
20150301|2014-12-05 05:30,5,134.56,134.56,134.46,134.53,1850
20150301|2014-12-05 06:00,5,134.52,134.58,134.47,134.52,2199
20150301|2014-12-05 06:30,5,134.52,134.55,134.48,134.52,1026
20150301|2014-12-05 07:00,5,134.53,134.75,134.48,134.74,4002
20150301|2014-12-05 07:30,5,134.7,134.75,134.59,134.73,4883
20150301|2014-12-05 08:00,5,134.74,134.76,134.62,134.72,3374
20150301|2014-12-05 08:30,5,134.72,134.73,134.62,134.73,2348
20150301|2014-12-05 09:00,5,134.73,134.79,134.71,134.75,2133
20150301|2014-12-05 09:30,5,134.76,134.78,134.71,134.71,1438
20150301|2014-12-05 10:00,5,134.71,134.83,134.49,134.55,3904
20150301|2014-12-05 10:30,5,134.54,134.54,134.41,134.46,1883
20150301|2014-12-05 11:00,5,134.46,134.48,134.37,134.42,538
20150301|2014-12-05 11:30,5,134.44,134.49,134.41,134.43,258
20150301|2014-12-08 01:00,8,134.4,134.4,133.95,134,2245
20150301|2014-12-08 01:30,8,134,134.13,133.97,134.04,1609
20150301|2014-12-08 02:00,8,134.04,134.23,133.9,134.19,4724
20150301|2014-12-08 02:30,8,134.2,134.22,134.1,134.11,3046
20150301|2014-12-08 03:00,8,134.11,134.18,134.03,134.13,2291
20150301|2014-12-08 03:30,8,134.14,134.14,134.04,134.11,1989
20150301|2014-12-08 04:00,8,134.1,134.47,134.1,134.41,4391
20150301|2014-12-08 04:30,8,134.42,134.46,134.36,134.38,2541
20150301|2014-12-08 05:00,8,134.38,134.61,134.36,134.61,3208
20150301|2014-12-08 05:30,8,134.61,134.65,134.53,134.58,2953
20150301|2014-12-08 06:00,8,134.59,134.63,134.55,134.55,1202
20150301|2014-12-08 06:30,8,134.55,134.59,134.51,134.54,1355
20150301|2014-12-08 07:00,8,134.52,134.61,134.5,134.6,1189
20150301|2014-12-08 07:30,8,134.61,134.63,134.53,134.63,2249
20150301|2014-12-08 08:00,8,134.62,134.66,134.5,134.53,2900
20150301|2014-12-08 08:30,8,134.53,134.53,134.43,134.49,2706
20150301|2014-12-08 09:00,8,134.48,134.6,134.47,134.56,2060
20150301|2014-12-08 09:30,8,134.57,134.7,134.53,134.65,2088
20150301|2014-12-08 10:00,8,134.65,134.78,134.64,134.78,1932
20150301|2014-12-08 10:30,8,134.77,134.79,134.74,134.79,627
20150301|2014-12-08 11:00,8,134.79,134.8,134.68,134.7,510
20150301|2014-12-08 11:30,8,134.71,134.74,134.61,134.64,292
20150301|2014-12-08 12:00,8,134.64,134.64,134.64,134.64,6
20150301|2014-12-09 01:00,9,134.66,134.71,134.56,134.63,892
20150301|2014-12-09 01:30,9,134.62,134.7,134.57,134.59,1100
20150301|2014-12-09 02:00,9,134.59,134.67,134.36,134.36,3934
20150301|2014-12-09 02:30,9,134.36,134.4,134.12,134.28,5623
20150301|2014-12-09 03:00,9,134.28,134.39,134.23,134.37,2594
20150301|2014-12-09 03:30,9,134.37,134.53,134.33,134.53,3332
20150301|2014-12-09 04:00,9,134.53,134.56,134.36,134.36,2293
20150301|2014-12-09 04:30,9,134.36,134.38,134.23,134.23,2551
20150301|2014-12-09 05:00,9,134.22,134.25,133.98,133.99,4915
20150301|2014-12-09 05:30,9,134,134.05,133.79,133.92,7140
20150301|2014-12-09 06:00,9,133.93,133.97,133.85,133.94,2437
20150301|2014-12-09 06:30,9,133.94,133.98,133.82,133.84,3110
20150301|2014-12-09 07:00,9,133.84,133.88,133.69,133.84,5224
20150301|2014-12-09 07:30,9,133.84,133.97,133.78,133.91,3819
20150301|2014-12-09 08:00,9,133.91,134.09,133.84,133.86,3786
20150301|2014-12-09 08:30,9,133.85,133.98,133.79,133.98,3827
20150301|2014-12-09 09:00,9,133.99,134.07,133.78,133.83,5271
20150301|2014-12-09 09:30,9,133.84,133.91,133.7,133.85,3936
20150301|2014-12-09 10:00,9,133.84,133.97,133.84,133.94,2139
20150301|2014-12-09 10:30,9,133.94,133.95,133.75,133.78,1037
20150301|2014-12-09 11:00,9,133.79,133.8,133.6,133.65,973
20150301|2014-12-09 11:30,9,133.65,133.8,133.51,133.8,1090
20150301|2014-12-09 12:00,9,133.8,133.8,133.8,133.8,2
20150301|2014-12-10 01:00,10,133.6,133.7,133.56,133.64,1602
20150301|2014-12-10 01:30,10,133.64,133.64,133.32,133.45,3841
20150301|2014-12-10 02:00,10,133.46,133.72,133.45,133.61,5260
20150301|2014-12-10 02:30,10,133.61,133.7,133.36,133.37,3891
20150301|2014-12-10 03:00,10,133.36,133.36,133.08,133.28,10029
20150301|2014-12-10 03:30,10,133.28,133.34,133.21,133.31,3958
20150301|2014-12-10 04:00,10,133.31,133.51,133.3,133.38,4016
20150301|2014-12-10 04:30,10,133.37,133.48,133.35,133.42,2404
20150301|2014-12-10 05:00,10,133.42,133.5,133.34,133.36,1880
20150301|2014-12-10 05:30,10,133.36,133.47,133.36,133.46,2384
20150301|2014-12-10 06:00,10,133.46,133.49,133.34,133.35,2431
20150301|2014-12-10 06:30,10,133.35,133.35,133.2,133.32,2992
20150301|2014-12-10 07:00,10,133.33,133.37,133.22,133.27,2818
20150301|2014-12-10 07:30,10,133.28,133.42,133.21,133.37,4170
20150301|2014-12-10 08:00,10,133.37,133.48,133.33,133.39,2628
20150301|2014-12-10 08:30,10,133.4,133.47,133.36,133.44,3856
20150301|2014-12-10 09:00,10,133.43,133.61,133.4,133.55,3926
20150301|2014-12-10 09:30,10,133.56,133.78,133.53,133.78,4230
20150301|2014-12-10 10:00,10,133.78,133.9,133.49,133.61,8118
20150301|2014-12-10 10:30,10,133.6,133.61,133.44,133.44,1378
20150301|2014-12-10 11:00,10,133.45,133.46,133.41,133.45,533
20150301|2014-12-10 11:30,10,133.46,133.46,133.31,133.35,330
20150301|2014-12-11 01:00,11,133.52,133.61,133.36,133.45,2826
20150301|2014-12-11 01:30,11,133.46,133.48,133.23,133.29,1685
20150301|2014-12-11 02:00,11,133.28,133.55,133.28,133.49,2321
20150301|2014-12-11 02:30,11,133.48,133.5,133.32,133.47,2858
20150301|2014-12-11 03:00,11,133.46,133.87,133.44,133.81,4671
20150301|2014-12-11 03:30,11,133.81,133.99,133.76,133.96,3378
20150301|2014-12-11 04:00,11,133.95,134.14,133.72,133.79,9919
20150301|2014-12-11 04:30,11,133.8,133.93,133.75,133.89,5757
20150301|2014-12-11 05:00,11,133.9,133.97,133.82,133.84,2114
20150301|2014-12-11 05:30,11,133.83,133.83,133.58,133.58,5042
20150301|2014-12-11 06:00,11,133.58,133.73,133.55,133.6,2335
20150301|2014-12-11 06:30,11,133.59,133.67,133.55,133.58,1985
20150301|2014-12-11 07:00,11,133.57,133.57,133.33,133.43,3780
20150301|2014-12-11 07:30,11,133.41,133.59,133.39,133.56,3092
20150301|2014-12-11 08:00,11,133.55,133.66,133.5,133.66,1866
20150301|2014-12-11 08:30,11,133.67,133.74,133.62,133.62,2351
20150301|2014-12-11 09:00,11,133.62,133.67,133.58,133.62,2428
20150301|2014-12-11 09:30,11,133.62,133.73,133.61,133.61,3060
20150301|2014-12-11 10:00,11,133.6,133.64,133.56,133.58,1771
20150301|2014-12-11 10:30,11,133.59,133.61,133.56,133.61,581
20150301|2014-12-11 11:00,11,133.61,133.67,133.61,133.64,322
20150301|2014-12-11 11:30,11,133.62,133.66,133.61,133.66,197
20150301|2014-12-11 12:00,11,133.66,133.66,133.66,133.66,2
20150301|2014-12-12 01:00,12,133.55,133.6,133.47,133.6,575
20150301|2014-12-12 01:30,12,133.6,133.9,133.59,133.87,1034
20150301|2014-12-12 02:00,12,133.86,133.96,133.85,133.88,1765
20150301|2014-12-12 02:30,12,133.88,133.99,133.82,133.93,4029
20150301|2014-12-12 03:00,12,133.92,133.93,133.74,133.82,3529
20150301|2014-12-12 03:30,12,133.83,133.87,133.68,133.78,1901
20150301|2014-12-12 04:00,12,133.77,133.84,133.67,133.8,1791
20150301|2014-12-12 04:30,12,133.82,133.85,133.71,133.78,1643
20150301|2014-12-12 05:00,12,133.77,133.81,133.74,133.77,1397
20150301|2014-12-12 05:30,12,133.78,133.87,133.71,133.83,1369
20150301|2014-12-12 06:00,12,133.82,133.84,133.72,133.78,997
20150301|2014-12-12 06:30,12,133.77,133.8,133.66,133.8,1305
20150301|2014-12-12 07:00,12,133.81,133.81,133.74,133.78,748
20150301|2014-12-12 07:30,12,133.79,133.86,133.75,133.8,2478
20150301|2014-12-12 08:00,12,133.8,133.81,133.72,133.8,2004
20150301|2014-12-12 08:30,12,133.78,133.82,133.71,133.79,1786
20150301|2014-12-12 09:00,12,133.78,133.8,133.49,133.54,4451
20150301|2014-12-12 09:30,12,133.55,133.67,133.51,133.59,3305
20150301|2014-12-12 10:00,12,133.58,133.64,133.41,133.41,3398
20150301|2014-12-12 10:30,12,133.41,133.54,133.36,133.48,2378
20150301|2014-12-12 11:00,12,133.47,133.49,133.27,133.3,935
20150301|2014-12-12 11:30,12,133.28,133.48,133.25,133.48,328
20150301|2014-12-12 12:00,12,133.49,133.49,133.49,133.49,5
20150301|2014-12-15 01:00,15,133.66,133.66,133.16,133.32,929
20150301|2014-12-15 01:30,15,133.32,133.47,133.26,133.37,917
20150301|2014-12-15 02:00,15,133.36,133.56,133.32,133.52,2082
20150301|2014-12-15 02:30,15,133.51,133.53,133.27,133.37,2295
20150301|2014-12-15 03:00,15,133.39,133.54,133.35,133.44,1981
20150301|2014-12-15 03:30,15,133.43,133.63,133.37,133.62,1598
20150301|2014-12-15 04:00,15,133.62,133.78,133.61,133.76,3255
20150301|2014-12-15 04:30,15,133.76,134.06,133.71,134.03,3890
20150301|2014-12-15 05:00,15,134.04,134.33,133.96,134.2,6389
20150301|2014-12-15 05:30,15,134.2,134.27,134.03,134.08,3891
20150301|2014-12-15 06:00,15,134.08,134.25,134.05,134.18,2275
20150301|2014-12-15 06:30,15,134.18,134.24,134.16,134.19,1968
20150301|2014-12-15 07:00,15,134.19,134.25,134.15,134.23,1311
20150301|2014-12-15 07:30,15,134.22,134.37,134.18,134.33,2656
20150301|2014-12-15 08:00,15,134.33,134.35,134.17,134.22,3294
20150301|2014-12-15 08:30,15,134.22,134.22,134.11,134.16,1523
20150301|2014-12-15 09:00,15,134.16,134.21,134.02,134.06,3351
20150301|2014-12-15 09:30,15,134.05,134.24,134.04,134.2,3257
20150301|2014-12-15 10:00,15,134.21,134.21,134.02,134.09,3849
20150301|2014-12-15 10:30,15,134.08,134.17,134.08,134.12,1594
20150301|2014-12-15 11:00,15,134.12,134.13,133.98,134.02,815
20150301|2014-12-15 11:30,15,134,134.02,133.95,133.96,360
20150301|2014-12-15 12:00,15,133.94,133.94,133.94,133.94,2
20150301|2014-12-16 01:00,16,133.94,133.97,133.83,133.89,809
20150301|2014-12-16 01:30,16,133.88,134.04,133.87,134.03,475
20150301|2014-12-16 02:00,16,134.03,134.16,133.91,134.03,2287
20150301|2014-12-16 02:30,16,134.05,134.19,134,134.1,3328
20150301|2014-12-16 03:00,16,134.1,134.13,133.86,133.92,3781
20150301|2014-12-16 03:30,16,133.91,133.94,133.77,133.84,3560
20150301|2014-12-16 04:00,16,133.84,133.92,133.64,133.7,4193
20150301|2014-12-16 04:30,16,133.7,133.83,133.57,133.68,5091
20150301|2014-12-16 05:00,16,133.68,133.72,133.54,133.62,3462
20150301|2014-12-16 05:30,16,133.62,133.7,133.23,133.31,7293
20150301|2014-12-16 06:00,16,133.32,133.34,132.82,133.04,10775
20150301|2014-12-16 06:30,16,133.05,133.39,132.99,133.11,6730
20150301|2014-12-16 07:00,16,133.12,133.49,133.1,133.44,5151
20150301|2014-12-16 07:30,16,133.44,133.58,133.36,133.45,6380
20150301|2014-12-16 08:00,16,133.45,133.53,133.3,133.34,2528
20150301|2014-12-16 08:30,16,133.34,133.45,133.23,133.37,3577
20150301|2014-12-16 09:00,16,133.38,133.6,133.38,133.5,4376
20150301|2014-12-16 09:30,16,133.49,133.69,133.38,133.66,4514
20150301|2014-12-16 10:00,16,133.65,133.96,133.65,133.93,6361
20150301|2014-12-16 10:30,16,133.93,133.97,133.7,133.75,1751
20150301|2014-12-16 11:00,16,133.74,133.86,133.69,133.82,477
20150301|2014-12-16 11:30,16,133.8,133.9,133.73,133.74,293
20150301|2014-12-16 12:00,16,133.74,133.74,133.74,133.74,1
20150301|2014-12-17 01:00,17,133.89,133.91,133.77,133.87,281
20150301|2014-12-17 01:30,17,133.87,133.94,133.76,133.81,1384
20150301|2014-12-17 02:00,17,133.8,133.93,133.7,133.87,2003
20150301|2014-12-17 02:30,17,133.87,133.88,133.7,133.82,2668
20150301|2014-12-17 03:00,17,133.82,133.92,133.77,133.85,1174
20150301|2014-12-17 03:30,17,133.85,133.92,133.82,133.85,1195
20150301|2014-12-17 04:00,17,133.83,133.85,133.72,133.76,2696
20150301|2014-12-17 04:30,17,133.76,133.76,133.62,133.68,1822
20150301|2014-12-17 05:00,17,133.68,133.7,133.55,133.58,947
20150301|2014-12-17 05:30,17,133.57,133.67,133.51,133.65,1499
20150301|2014-12-17 06:00,17,133.64,133.66,133.59,133.63,794
20150301|2014-12-17 06:30,17,133.62,133.65,133.56,133.64,633
20150301|2014-12-17 07:00,17,133.64,133.69,133.6,133.65,1052
20150301|2014-12-17 07:30,17,133.66,133.73,133.62,133.65,1633
20150301|2014-12-17 08:00,17,133.65,133.68,133.57,133.58,2300
20150301|2014-12-17 08:30,17,133.59,133.86,133.58,133.86,4753
20150301|2014-12-17 09:00,17,133.86,134.17,133.84,133.99,7971
20150301|2014-12-17 09:30,17,133.98,134.22,133.95,134.09,4214
20150301|2014-12-17 10:00,17,134.09,134.23,134.02,134.15,3697
20150301|2014-12-17 10:30,17,134.16,134.29,134.15,134.25,753
20150301|2014-12-17 11:00,17,134.25,134.32,134.19,134.28,1691
20150301|2014-12-17 11:30,17,134.3,134.35,134.15,134.17,818
20150301|2014-12-17 12:00,17,134.17,134.17,134.17,134.17,2
20150301|2014-12-18 01:00,18,134.36,134.64,134.06,134.46,1921
20150301|2014-12-18 01:30,18,134.46,134.79,134.46,134.69,2416
20150301|2014-12-18 02:00,18,134.7,134.71,134.57,134.57,4228
20150301|2014-12-18 02:30,18,134.57,134.57,134.4,134.46,3203
20150301|2014-12-18 03:00,18,134.46,134.56,134.41,134.51,3778
20150301|2014-12-18 03:30,18,134.51,134.65,134.44,134.46,4681
20150301|2014-12-18 04:00,18,134.46,134.63,134.45,134.61,2228
20150301|2014-12-18 04:30,18,134.62,134.67,134.56,134.6,2307
20150301|2014-12-18 05:00,18,134.61,134.77,134.59,134.74,2637
20150301|2014-12-18 05:30,18,134.75,134.76,134.62,134.67,1776
20150301|2014-12-18 06:00,18,134.67,134.76,134.66,134.74,1473
20150301|2014-12-18 06:30,18,134.75,134.75,134.69,134.71,1027
20150301|2014-12-18 07:00,18,134.71,134.71,134.49,134.53,3593
20150301|2014-12-18 07:30,18,134.53,134.57,134.47,134.5,1824
20150301|2014-12-18 08:00,18,134.49,134.53,134.35,134.53,5212
20150301|2014-12-18 08:30,18,134.54,134.56,134.36,134.42,3525
20150301|2014-12-18 09:00,18,134.4,134.42,134.2,134.25,4962
20150301|2014-12-18 09:30,18,134.24,134.28,134.08,134.24,4619
20150301|2014-12-18 10:00,18,134.25,134.34,134.1,134.33,2871
20150301|2014-12-18 10:30,18,134.33,134.36,134.28,134.32,570
20150301|2014-12-18 11:00,18,134.32,134.33,134.25,134.26,195
20150301|2014-12-18 11:30,18,134.25,134.27,134.24,134.27,54
20150301|2014-12-19 01:00,19,134.33,134.6,134.31,134.45,690
20150301|2014-12-19 01:30,19,134.42,134.48,134.3,134.39,507
20150301|2014-12-19 02:00,19,134.38,134.41,134.14,134.16,2701
20150301|2014-12-19 02:30,19,134.17,134.28,134.15,134.2,1266
20150301|2014-12-19 03:00,19,134.2,134.24,134.07,134.19,2140
20150301|2014-12-19 03:30,19,134.19,134.26,134.11,134.25,1930
20150301|2014-12-19 04:00,19,134.26,134.27,134.09,134.15,3073
20150301|2014-12-19 04:30,19,134.14,134.32,134.14,134.3,1541
20150301|2014-12-19 05:00,19,134.3,134.5,134.29,134.41,2812
20150301|2014-12-19 05:30,19,134.41,134.5,134.38,134.4,1721
20150301|2014-12-19 06:00,19,134.4,134.4,134.32,134.35,1415
20150301|2014-12-19 06:30,19,134.34,134.4,134.31,134.35,807
20150301|2014-12-19 07:00,19,134.35,134.38,134.29,134.34,1001
20150301|2014-12-19 07:30,19,134.35,134.35,134.27,134.3,1065
20150301|2014-12-19 08:00,19,134.29,134.37,134.27,134.31,918
20150301|2014-12-19 08:30,19,134.31,134.39,134.3,134.37,1044
20150301|2014-12-19 09:00,19,134.37,134.44,134.35,134.42,787
20150301|2014-12-19 09:30,19,134.42,134.55,134.35,134.46,1358
20150301|2014-12-19 10:00,19,134.46,134.53,134.43,134.5,1249
20150301|2014-12-19 10:30,19,134.5,134.5,134.4,134.46,642
20150301|2014-12-19 11:00,19,134.45,134.51,134.4,134.42,159
20150301|2014-12-19 11:30,19,134.42,134.51,134.4,134.4,178
20150301|2014-12-19 12:00,19,134.4,134.4,134.4,134.4,1
20150301|2014-12-22 01:00,22,134.31,134.5,134.25,134.44,242
20150301|2014-12-22 01:30,22,134.43,134.54,134.43,134.5,238
20150301|2014-12-22 02:00,22,134.5,134.69,134.5,134.65,1451
20150301|2014-12-22 02:30,22,134.66,134.75,134.62,134.74,1351
20150301|2014-12-22 03:00,22,134.74,134.76,134.69,134.73,1030
20150301|2014-12-22 03:30,22,134.74,134.74,134.65,134.7,1036
20150301|2014-12-22 04:00,22,134.7,134.73,134.63,134.68,931
20150301|2014-12-22 04:30,22,134.68,134.75,134.63,134.68,1038
20150301|2014-12-22 05:00,22,134.69,134.7,134.65,134.68,416
20150301|2014-12-22 05:30,22,134.68,134.74,134.68,134.68,718
20150301|2014-12-22 06:00,22,134.68,134.68,134.65,134.68,226
20150301|2014-12-22 06:30,22,134.68,134.75,134.63,134.7,1025
20150301|2014-12-22 07:00,22,134.69,134.73,134.67,134.72,280
20150301|2014-12-22 07:30,22,134.73,134.79,134.7,134.79,1155
20150301|2014-12-22 08:00,22,134.79,134.8,134.72,134.76,1100
20150301|2014-12-22 08:30,22,134.76,134.79,134.72,134.76,467
20150301|2014-12-22 09:00,22,134.75,134.87,134.73,134.84,1131
20150301|2014-12-22 09:30,22,134.84,134.87,134.77,134.78,850
20150301|2014-12-22 10:00,22,134.79,134.82,134.78,134.82,959
20150301|2014-12-22 10:30,22,134.82,134.84,134.8,134.83,435
20150301|2014-12-22 11:00,22,134.83,134.83,134.79,134.79,216
20150301|2014-12-22 11:30,22,134.82,134.82,134.77,134.77,87
20150301|2014-12-23 01:00,23,134.84,134.84,134.69,134.7,282
20150301|2014-12-23 01:30,23,134.71,134.74,134.68,134.69,196
20150301|2014-12-23 02:00,23,134.71,134.72,134.64,134.67,697
20150301|2014-12-23 02:30,23,134.66,134.67,134.57,134.66,1120
20150301|2014-12-23 03:00,23,134.66,134.71,134.57,134.66,1415
20150301|2014-12-23 03:30,23,134.66,134.77,134.65,134.73,972
20150301|2014-12-23 04:00,23,134.73,134.75,134.69,134.72,1050
20150301|2014-12-23 04:30,23,134.71,134.85,134.7,134.84,1242
20150301|2014-12-23 05:00,23,134.85,135.11,134.84,135.05,2629
20150301|2014-12-23 05:30,23,135.05,135.08,134.9,134.94,1081
20150301|2014-12-23 06:00,23,134.95,134.96,134.91,134.93,191
20150301|2014-12-23 06:30,23,134.93,134.93,134.9,134.93,430
20150301|2014-12-23 07:00,23,134.92,134.93,134.85,134.85,1230
20150301|2014-12-23 07:30,23,134.85,135.03,134.85,134.98,687
20150301|2014-12-23 08:00,23,134.98,134.98,134.89,134.9,705
20150301|2014-12-23 08:30,23,134.9,134.91,134.83,134.87,752
20150301|2014-12-23 09:00,23,134.85,134.94,134.82,134.92,460
20150301|2014-12-23 09:30,23,134.92,134.94,134.86,134.9,526
20150301|2014-12-23 10:00,23,134.9,134.92,134.8,134.81,800
20150301|2014-12-23 10:30,23,134.81,134.84,134.76,134.77,183
20150301|2014-12-23 11:00,23,134.8,134.93,134.78,134.91,28
20150301|2014-12-23 11:30,23,134.93,134.98,134.75,134.76,99
20150301|2014-12-23 12:00,23,134.75,134.75,134.75,134.75,3
20150301|2014-12-29 01:00,29,135.09,135.09,134.52,134.54,922
20150301|2014-12-29 01:30,29,134.53,134.64,134.5,134.56,745
20150301|2014-12-29 02:00,29,134.57,134.59,134.42,134.56,677
20150301|2014-12-29 02:30,29,134.56,134.56,134.4,134.41,994
20150301|2014-12-29 03:00,29,134.41,134.43,134.31,134.32,2525
20150301|2014-12-29 03:30,29,134.32,134.33,134.23,134.31,2102
20150301|2014-12-29 04:00,29,134.31,134.41,134.17,134.24,2608
20150301|2014-12-29 04:30,29,134.24,134.25,133.96,134.14,6500
20150301|2014-12-29 05:00,29,134.14,134.45,134.12,134.34,3407
20150301|2014-12-29 05:30,29,134.34,134.38,134.29,134.31,1102
20150301|2014-12-29 06:00,29,134.32,134.33,134.27,134.3,604
20150301|2014-12-29 06:30,29,134.3,134.31,134.22,134.28,669
20150301|2014-12-29 07:00,29,134.27,134.31,134.24,134.27,795
20150301|2014-12-29 07:30,29,134.27,134.33,134.25,134.32,685
20150301|2014-12-29 08:00,29,134.33,134.47,134.32,134.41,1298
20150301|2014-12-29 08:30,29,134.39,134.44,134.38,134.41,1323
20150301|2014-12-29 09:00,29,134.41,134.46,134.41,134.43,1117
20150301|2014-12-29 09:30,29,134.44,134.62,134.44,134.56,2126
20150301|2014-12-29 10:00,29,134.57,134.6,134.49,134.5,1645
20150301|2014-12-29 10:30,29,134.51,134.53,134.47,134.51,248
20150301|2014-12-29 11:00,29,134.53,134.53,134.5,134.5,4
20150301|2014-12-29 11:30,29,134.5,134.53,134.4,134.46,33
20150301|2014-12-30 01:00,30,134.38,134.6,134.38,134.55,452
20150301|2014-12-30 01:30,30,134.53,134.57,134.5,134.57,716
20150301|2014-12-30 02:00,30,134.57,134.84,134.53,134.8,4631
20150301|2014-12-30 02:30,30,134.81,135.11,134.8,135,5079
20150301|2014-12-30 03:00,30,135.01,135.12,134.97,135.01,5497
20150301|2014-12-30 03:30,30,135,135.11,134.99,135.04,8845
20150301|2014-12-30 04:00,30,135.06,135.19,134.97,135.16,6152
20150301|2014-12-30 04:30,30,135.16,135.28,135.11,135.28,3041
20150301|2014-12-30 05:00,30,135.27,135.54,135.27,135.46,5097
20150301|2014-12-30 05:30,30,135.46,135.58,135.43,135.48,1524
20150301|2014-12-30 06:00,30,135.49,135.5,135.41,135.45,984
20150301|2014-12-30 06:30,30,135.46,135.5,135.29,135.3,1764
20150301|2014-12-30 07:00,30,135.3,135.37,135.25,135.33,1312
20150301|2014-12-30 07:30,30,135.33,135.43,135.33,135.4,753
20150301|2014-12-30 08:00,30,135.4,135.41,135.34,135.38,1255
20150301|2014-12-30 08:30,30,135.4,135.47,135.4,135.41,1036
20150301|2014-12-30 09:00,30,135.41,135.46,135.39,135.45,944
20150301|2014-12-30 09:30,30,135.45,135.6,135.45,135.56,2067
20150301|2014-12-30 10:00,30,135.57,135.67,135.47,135.55,2769
20150301|2014-12-30 10:30,30,135.54,135.57,135.51,135.57,398
20150301|2014-12-30 11:00,30,135.57,135.74,135.57,135.63,387
20150301|2014-12-30 11:30,30,135.63,135.66,135.55,135.6,235
20150301|2015-01-02 01:00,2,135.7,136.32,135.6,136.22,2868
20150301|2015-01-02 01:30,2,136.21,136.23,136.03,136.22,1649
20150301|2015-01-02 02:00,2,136.23,136.38,136.19,136.29,5060
20150301|2015-01-02 02:30,2,136.28,136.32,136.19,136.27,2276
20150301|2015-01-02 03:00,2,136.27,136.28,136.13,136.25,2900
20150301|2015-01-02 03:30,2,136.24,136.34,136.24,136.32,2423
20150301|2015-01-02 04:00,2,136.32,136.34,136.25,136.25,1667
20150301|2015-01-02 04:30,2,136.26,136.29,136.21,136.29,1302
20150301|2015-01-02 05:00,2,136.29,136.39,136.26,136.38,1663
20150301|2015-01-02 05:30,2,136.37,136.39,136.24,136.24,1977
20150301|2015-01-02 06:00,2,136.25,136.38,136.25,136.36,1415
20150301|2015-01-02 06:30,2,136.36,136.49,136.35,136.48,1342
20150301|2015-01-02 07:00,2,136.48,136.48,136.37,136.45,1663
20150301|2015-01-02 07:30,2,136.44,136.57,136.42,136.55,1249
20150301|2015-01-02 08:00,2,136.56,136.73,136.56,136.69,2870
20150301|2015-01-02 08:30,2,136.69,136.85,136.66,136.84,2380
20150301|2015-01-02 09:00,2,136.84,136.88,136.7,136.77,2981
20150301|2015-01-02 09:30,2,136.77,136.88,136.73,136.86,2025
20150301|2015-01-02 10:00,2,136.86,136.94,136.77,136.9,1751
20150301|2015-01-02 10:30,2,136.9,137.08,136.89,137.02,1471
20150301|2015-01-02 11:00,2,137.02,137.08,137.01,137.04,196
20150301|2015-01-02 11:30,2,137.02,137.08,136.91,136.96,115
20150301|2015-01-05 01:00,5,137,137,136.81,136.81,1492
20150301|2015-01-05 01:30,5,136.82,136.82,136.74,136.76,1564
20150301|2015-01-05 02:00,5,136.75,136.77,136.5,136.72,5407
20150301|2015-01-05 02:30,5,136.71,136.72,136.56,136.58,2282
20150301|2015-01-05 03:00,5,136.58,136.58,136.39,136.45,3907
20150301|2015-01-05 03:30,5,136.44,136.45,136.3,136.36,2720
20150301|2015-01-05 04:00,5,136.35,136.5,136.35,136.39,2630
20150301|2015-01-05 04:30,5,136.39,136.46,136.32,136.32,2335
20150301|2015-01-05 05:00,5,136.32,136.34,136.26,136.31,1753
20150301|2015-01-05 05:30,5,136.32,136.49,136.31,136.4,3579
20150301|2015-01-05 06:00,5,136.39,136.48,136.38,136.44,1100
20150301|2015-01-05 06:30,5,136.45,136.5,136.43,136.47,949
20150301|2015-01-05 07:00,5,136.46,136.55,136.43,136.5,2099
20150301|2015-01-05 07:30,5,136.51,136.55,136.47,136.48,2301
20150301|2015-01-05 08:00,5,136.49,136.49,136.34,136.38,2713
20150301|2015-01-05 08:30,5,136.39,136.44,136.13,136.17,4730
20150301|2015-01-05 09:00,5,136.16,136.35,136.16,136.3,4440
20150301|2015-01-05 09:30,5,136.29,136.34,136.2,136.2,2300
20150301|2015-01-05 10:00,5,136.19,136.19,135.69,135.76,6376
20150301|2015-01-05 10:30,5,135.75,135.87,135.67,135.78,1674
20150301|2015-01-05 11:00,5,135.78,135.84,135.77,135.84,867
20150301|2015-01-05 11:30,5,135.84,135.91,135.81,135.9,604
20150301|2015-01-05 12:00,5,135.9,135.9,135.9,135.9,1
20150301|2015-01-06 01:00,6,135.83,135.9,135.54,135.64,2091
20150301|2015-01-06 01:30,6,135.64,135.73,135.55,135.63,2531
20150301|2015-01-06 02:00,6,135.63,135.97,135.62,135.96,4379
20150301|2015-01-06 02:30,6,135.95,135.98,135.74,135.85,3232
20150301|2015-01-06 03:00,6,135.84,136.09,135.79,136.07,3618
20150301|2015-01-06 03:30,6,136.06,136.11,135.95,135.96,2366
20150301|2015-01-06 04:00,6,135.96,136.07,135.91,135.98,2658
20150301|2015-01-06 04:30,6,135.98,136.08,135.92,136.04,1859
20150301|2015-01-06 05:00,6,136.05,136.3,136.02,136.21,3951
20150301|2015-01-06 05:30,6,136.22,136.36,136.16,136.34,2574
20150301|2015-01-06 06:00,6,136.33,136.36,136.28,136.33,2040
20150301|2015-01-06 06:30,6,136.32,136.38,136.28,136.35,1801
20150301|2015-01-06 07:00,6,136.34,136.48,136.34,136.35,2896
20150301|2015-01-06 07:30,6,136.34,136.38,136.15,136.18,3355
20150301|2015-01-06 08:00,6,136.18,136.2,135.99,136.17,2453
20150301|2015-01-06 08:30,6,136.17,136.31,136.16,136.22,1616
20150301|2015-01-06 09:00,6,136.24,136.27,136.03,136.08,1607
20150301|2015-01-06 09:30,6,136.07,136.1,135.8,135.85,2920
20150301|2015-01-06 10:00,6,135.85,135.86,135.49,135.55,7708
20150301|2015-01-06 10:30,6,135.54,135.54,135.33,135.46,2073
20150301|2015-01-06 11:00,6,135.46,135.59,135.45,135.57,451
20150301|2015-01-06 11:30,6,135.59,135.68,135.54,135.61,731
20150301|2015-01-07 01:00,7,135.66,135.75,135.48,135.48,931
20150301|2015-01-07 01:30,7,135.49,135.67,135.41,135.59,1783
20150301|2015-01-07 02:00,7,135.58,135.89,135.55,135.8,3419
20150301|2015-01-07 02:30,7,135.8,135.99,135.78,135.93,3010
20150301|2015-01-07 03:00,7,135.94,135.95,135.6,135.61,3157
20150301|2015-01-07 03:30,7,135.62,135.69,135.52,135.65,4226
20150301|2015-01-07 04:00,7,135.65,135.87,135.54,135.86,4251
20150301|2015-01-07 04:30,7,135.87,135.89,135.63,135.69,2962
20150301|2015-01-07 05:00,7,135.7,135.8,135.69,135.69,1146
20150301|2015-01-07 05:30,7,135.7,135.71,135.35,135.45,3532
20150301|2015-01-07 06:00,7,135.45,135.52,135.23,135.25,2453
20150301|2015-01-07 06:30,7,135.25,135.36,135.1,135.31,8293
20150301|2015-01-07 07:00,7,135.31,135.39,135.18,135.27,4462
20150301|2015-01-07 07:30,7,135.27,135.37,135.22,135.24,2948
20150301|2015-01-07 08:00,7,135.24,135.3,135.16,135.17,3656
20150301|2015-01-07 08:30,7,135.17,135.27,135.01,135.2,7021
20150301|2015-01-07 09:00,7,135.21,135.23,134.82,134.97,6302
20150301|2015-01-07 09:30,7,134.97,134.99,134.76,134.81,3923
20150301|2015-01-07 10:00,7,134.81,134.9,134.78,134.88,4284
20150301|2015-01-07 10:30,7,134.88,135.26,134.84,135.08,3057
20150301|2015-01-07 11:00,7,135.07,135.36,135.07,135.29,2789
20150301|2015-01-07 11:30,7,135.3,135.35,135.26,135.33,470
20150301|2015-01-07 12:00,7,135.21,135.21,135.21,135.21,16
20150301|2015-01-08 01:00,8,135.21,135.42,135.14,135.34,1732
20150301|2015-01-08 01:30,8,135.35,135.37,135.13,135.15,1887
20150301|2015-01-08 02:00,8,135.15,135.27,135.03,135.12,4764
20150301|2015-01-08 02:30,8,135.11,135.27,135.02,135.17,5327
20150301|2015-01-08 03:00,8,135.18,135.25,135.11,135.14,4648
20150301|2015-01-08 03:30,8,135.15,135.17,134.91,134.95,4569
20150301|2015-01-08 04:00,8,134.94,135.22,134.91,135.1,3471
20150301|2015-01-08 04:30,8,135.1,135.11,134.85,134.95,3764
20150301|2015-01-08 05:00,8,134.95,135.05,134.88,134.9,1756
20150301|2015-01-08 05:30,8,134.91,135.2,134.9,135.11,3317
20150301|2015-01-08 06:00,8,135.11,135.17,134.99,135.13,1305
20150301|2015-01-08 06:30,8,135.13,135.17,135.06,135.12,1181
20150301|2015-01-08 07:00,8,135.12,135.15,135.06,135.07,1162
20150301|2015-01-08 07:30,8,135.06,135.08,134.98,135.03,2253
20150301|2015-01-08 08:00,8,135.03,135.11,135.01,135.09,1535
20150301|2015-01-08 08:30,8,135.09,135.33,135.08,135.3,5099
20150301|2015-01-08 09:00,8,135.3,135.72,135.25,135.55,14249
20150301|2015-01-08 09:30,8,135.55,135.62,135.45,135.57,3790
20150301|2015-01-08 10:00,8,135.57,135.87,135.57,135.74,4646
20150301|2015-01-08 10:30,8,135.75,135.75,135.64,135.66,1415
20150301|2015-01-08 11:00,8,135.66,135.67,135.52,135.57,782
20150301|2015-01-08 11:30,8,135.56,135.6,135.5,135.5,229
20150301|2015-01-09 01:00,9,135.48,135.63,135.48,135.63,389
20150301|2015-01-09 01:30,9,135.62,135.7,135.58,135.62,1210
20150301|2015-01-09 02:00,9,135.63,135.76,135.59,135.6,1814
20150301|2015-01-09 02:30,9,135.6,135.6,135.43,135.48,2812
20150301|2015-01-09 03:00,9,135.49,135.54,135.35,135.4,2169
20150301|2015-01-09 03:30,9,135.4,135.78,135.4,135.48,7849
20150301|2015-01-09 04:00,9,135.47,135.73,135.45,135.6,5337
20150301|2015-01-09 04:30,9,135.6,135.6,135.43,135.53,3583
20150301|2015-01-09 05:00,9,135.53,135.61,135.5,135.57,1669
20150301|2015-01-09 05:30,9,135.57,135.59,135.53,135.57,1720
20150301|2015-01-09 06:00,9,135.57,135.77,135.56,135.64,3650
20150301|2015-01-09 06:30,9,135.65,135.68,135.52,135.56,1362
20150301|2015-01-09 07:00,9,135.56,135.57,135.37,135.43,3176
20150301|2015-01-09 07:30,9,135.45,135.56,135.39,135.53,2444
20150301|2015-01-09 08:00,9,135.53,135.53,135.44,135.5,1095
20150301|2015-01-09 08:30,9,135.5,135.53,135.16,135.16,4271
20150301|2015-01-09 09:00,9,135.16,135.34,135.07,135.27,3807
20150301|2015-01-09 09:30,9,135.26,135.32,135.09,135.26,6253
20150301|2015-01-09 10:00,9,135.26,135.26,135.03,135.17,3193
20150301|2015-01-09 10:30,9,135.17,135.26,135.17,135.25,808
20150301|2015-01-09 11:00,9,135.24,135.25,135.19,135.23,318
20150301|2015-01-09 11:30,9,135.21,135.23,135.07,135.07,464
20150301|2015-01-12 01:00,12,135.12,135.23,135.11,135.2,616
20150301|2015-01-12 01:30,12,135.19,135.26,135.19,135.25,285
20150301|2015-01-12 02:00,12,135.26,135.36,135.23,135.26,2411
20150301|2015-01-12 02:30,12,135.26,135.28,135.17,135.24,2191
20150301|2015-01-12 03:00,12,135.25,135.31,135.21,135.26,2373
20150301|2015-01-12 03:30,12,135.26,135.51,135.26,135.49,3528
20150301|2015-01-12 04:00,12,135.49,135.5,135.36,135.36,1893
20150301|2015-01-12 04:30,12,135.35,135.44,135.34,135.42,1535
20150301|2015-01-12 05:00,12,135.42,135.42,135.25,135.37,2304
20150301|2015-01-12 05:30,12,135.38,135.4,135.32,135.36,1207
20150301|2015-01-12 06:00,12,135.37,135.38,135.31,135.35,785
20150301|2015-01-12 06:30,12,135.36,135.58,135.36,135.44,4622
20150301|2015-01-12 07:00,12,135.45,135.65,135.45,135.63,2574
20150301|2015-01-12 07:30,12,135.63,135.67,135.57,135.65,5444
20150301|2015-01-12 08:00,12,135.65,135.89,135.64,135.87,5878
20150301|2015-01-12 08:30,12,135.87,135.91,135.81,135.87,3876
20150301|2015-01-12 09:00,12,135.86,135.97,135.69,135.94,6023
20150301|2015-01-12 09:30,12,135.94,136.07,135.9,135.94,5010
20150301|2015-01-12 10:00,12,135.95,136.03,135.89,135.91,3321
20150301|2015-01-12 10:30,12,135.9,135.99,135.88,135.89,897
20150301|2015-01-12 11:00,12,135.9,135.95,135.9,135.93,136
20150301|2015-01-12 11:30,12,135.93,135.96,135.89,135.96,270
20150301|2015-01-12 12:00,12,135.98,135.98,135.98,135.98,12
20150301|2015-01-13 01:00,13,136.06,136.1,135.92,136.02,537
20150301|2015-01-13 01:30,13,136.03,136.2,136.01,136.14,1231
20150301|2015-01-13 02:00,13,136.14,136.43,136.04,136.34,6512
20150301|2015-01-13 02:30,13,136.34,136.52,136.31,136.37,5279
20150301|2015-01-13 03:00,13,136.38,136.42,136.3,136.41,4855
20150301|2015-01-13 03:30,13,136.4,136.49,136.32,136.34,10557
20150301|2015-01-13 04:00,13,136.35,136.39,136.25,136.28,4737
20150301|2015-01-13 04:30,13,136.28,136.33,136.13,136.14,2828
20150301|2015-01-13 05:00,13,136.14,136.29,136.12,136.23,2572
20150301|2015-01-13 05:30,13,136.23,136.26,136.11,136.14,2781
20150301|2015-01-13 06:00,13,136.14,136.17,136.03,136.12,3304
20150301|2015-01-13 06:30,13,136.11,136.24,136.07,136.2,1564
20150301|2015-01-13 07:00,13,136.21,136.29,136.18,136.26,1321
20150301|2015-01-13 07:30,13,136.26,136.28,136.16,136.21,3028
20150301|2015-01-13 08:00,13,136.2,136.27,136.08,136.12,3948
20150301|2015-01-13 08:30,13,136.11,136.29,136.07,136.29,3166
20150301|2015-01-13 09:00,13,136.28,136.36,136.23,136.3,2852
20150301|2015-01-13 09:30,13,136.3,136.3,136.08,136.12,4712
20150301|2015-01-13 10:00,13,136.12,136.17,135.93,136,4337
20150301|2015-01-13 10:30,13,136,136.03,135.85,135.86,1956
20150301|2015-01-13 11:00,13,135.86,135.99,135.83,135.88,769
20150301|2015-01-13 11:30,13,135.88,135.92,135.85,135.9,332
20150301|2015-01-14 01:00,14,135.8,135.99,135.78,135.9,1583
20150301|2015-01-14 01:30,14,135.91,135.91,135.71,135.77,2682
20150301|2015-01-14 02:00,14,135.77,136.35,135.75,136.19,12996
20150301|2015-01-14 02:30,14,136.2,136.45,136.12,136.4,9326
20150301|2015-01-14 03:00,14,136.39,136.5,136.25,136.3,4357
20150301|2015-01-14 03:30,14,136.3,136.33,136.17,136.28,2862
20150301|2015-01-14 04:00,14,136.28,136.38,136.25,136.3,3661
20150301|2015-01-14 04:30,14,136.3,136.42,136.28,136.39,2804
20150301|2015-01-14 05:00,14,136.4,136.48,136.37,136.45,2394
20150301|2015-01-14 05:30,14,136.46,136.86,136.46,136.86,11244
20150301|2015-01-14 06:00,14,136.87,136.96,136.75,136.81,6864
20150301|2015-01-14 06:30,14,136.82,137.02,136.82,136.91,7295
20150301|2015-01-14 07:00,14,136.91,136.91,136.62,136.68,9521
20150301|2015-01-14 07:30,14,136.68,136.83,136.6,136.74,5564
20150301|2015-01-14 08:00,14,136.73,136.84,136.72,136.79,3174
20150301|2015-01-14 08:30,14,136.79,136.8,136.69,136.69,3957
20150301|2015-01-14 09:00,14,136.69,136.81,136.62,136.69,3809
20150301|2015-01-14 09:30,14,136.69,136.73,136.61,136.69,4131
20150301|2015-01-14 10:00,14,136.69,136.73,136.63,136.64,2942
20150301|2015-01-14 10:30,14,136.63,136.83,136.62,136.8,1946
20150301|2015-01-14 11:00,14,136.81,136.82,136.76,136.78,458
20150301|2015-01-14 11:30,14,136.77,136.8,136.7,136.78,490
20150301|2015-01-14 12:00,14,136.73,136.73,136.73,136.73,30
20150301|2015-01-15 01:00,15,136.69,136.86,136.66,136.81,603
20150301|2015-01-15 01:30,15,136.81,136.84,136.77,136.8,1127
20150301|2015-01-15 02:00,15,136.79,136.84,136.74,136.8,3171
20150301|2015-01-15 02:30,15,136.79,136.86,136.66,136.67,3867
20150301|2015-01-15 03:00,15,136.67,136.69,136.55,136.62,3572
20150301|2015-01-15 03:30,15,136.63,136.79,136.49,136.66,8755
20150301|2015-01-15 04:00,15,136.65,136.73,136.54,136.65,5416
20150301|2015-01-15 04:30,15,136.66,136.76,136.57,136.66,5234
20150301|2015-01-15 05:00,15,136.67,136.75,136.59,136.73,3375
20150301|2015-01-15 05:30,15,136.73,136.83,136.62,136.71,4500
20150301|2015-01-15 06:00,15,136.71,136.91,136.68,136.88,4547
20150301|2015-01-15 06:30,15,136.85,136.92,136.79,136.81,4176
20150301|2015-01-15 07:00,15,136.82,136.93,136.81,136.85,2559
20150301|2015-01-15 07:30,15,136.85,136.9,136.64,136.69,6727
20150301|2015-01-15 08:00,15,136.68,136.78,136.62,136.69,5947
20150301|2015-01-15 08:30,15,136.69,136.74,136.5,136.58,9269
20150301|2015-01-15 09:00,15,136.57,136.69,136.5,136.59,10842
20150301|2015-01-15 09:30,15,136.59,136.74,136.57,136.72,4045
20150301|2015-01-15 10:00,15,136.73,136.78,136.67,136.77,4920
20150301|2015-01-15 10:30,15,136.77,136.8,136.55,136.65,2692
20150301|2015-01-15 11:00,15,136.64,136.66,136.58,136.65,755
20150301|2015-01-15 11:30,15,136.66,136.74,136.66,136.69,414
20150301|2015-01-15 12:00,15,136.69,136.69,136.69,136.69,6
20150301|2015-01-16 01:00,16,136.72,136.81,136.53,136.55,1353
20150301|2015-01-16 01:30,16,136.55,136.81,136.54,136.73,3085
20150301|2015-01-16 02:00,16,136.71,137.07,136.7,136.98,5317
20150301|2015-01-16 02:30,16,136.99,137.1,136.91,136.96,4183
20150301|2015-01-16 03:00,16,136.96,137.01,136.81,136.85,2905
20150301|2015-01-16 03:30,16,136.85,136.91,136.76,136.81,4286
20150301|2015-01-16 04:00,16,136.82,137.03,136.79,136.97,5069
20150301|2015-01-16 04:30,16,136.97,137.34,136.96,137.22,8096
20150301|2015-01-16 05:00,16,137.23,137.28,137.07,137.21,4073
20150301|2015-01-16 05:30,16,137.2,137.23,137.01,137.1,3090
20150301|2015-01-16 06:00,16,137.1,137.26,137.07,137.21,4567
20150301|2015-01-16 06:30,16,137.21,137.27,137.18,137.25,2150
20150301|2015-01-16 07:00,16,137.24,137.33,137.17,137.19,4505
20150301|2015-01-16 07:30,16,137.21,137.33,137.16,137.33,5652
20150301|2015-01-16 08:00,16,137.33,137.33,137.09,137.24,6120
20150301|2015-01-16 08:30,16,137.24,137.44,137.22,137.41,5129
20150301|2015-01-16 09:00,16,137.42,137.47,137.37,137.47,3866
20150301|2015-01-16 09:30,16,137.47,137.51,137.31,137.38,6122
20150301|2015-01-16 10:00,16,137.38,137.41,137.26,137.37,4155
20150301|2015-01-16 10:30,16,137.38,137.59,137.37,137.42,1816
20150301|2015-01-16 11:00,16,137.42,137.56,137.34,137.56,852
20150301|2015-01-16 11:30,16,137.57,137.76,137.57,137.63,1476
20150301|2015-01-19 01:00,19,137.55,137.81,137.55,137.78,1046
20150301|2015-01-19 01:30,19,137.78,137.83,137.67,137.79,1185
20150301|2015-01-19 02:00,19,137.79,137.79,137.55,137.62,2666
20150301|2015-01-19 02:30,19,137.62,137.63,137.52,137.56,2148
20150301|2015-01-19 03:00,19,137.55,137.65,137.55,137.63,2491
20150301|2015-01-19 03:30,19,137.63,137.64,137.56,137.59,1748
20150301|2015-01-19 04:00,19,137.58,137.62,137.37,137.4,4359
20150301|2015-01-19 04:30,19,137.4,137.51,137.4,137.49,3397
20150301|2015-01-19 05:00,19,137.48,137.52,137.42,137.52,2541
20150301|2015-01-19 05:30,19,137.51,137.53,137.44,137.46,1749
20150301|2015-01-19 06:00,19,137.45,137.49,137.43,137.46,980
20150301|2015-01-19 06:30,19,137.45,137.54,137.45,137.53,1554
20150301|2015-01-19 07:00,19,137.54,137.55,137.41,137.41,1987
20150301|2015-01-19 07:30,19,137.4,137.4,137.21,137.33,5044
20150301|2015-01-19 08:00,19,137.33,137.37,137.23,137.32,3026
20150301|2015-01-19 08:30,19,137.33,137.42,137.32,137.34,2299
20150301|2015-01-19 09:00,19,137.36,137.4,137.25,137.39,2874
20150301|2015-01-19 09:30,19,137.38,137.41,137.21,137.26,6703
20150301|2015-01-19 10:00,19,137.27,137.33,137.24,137.29,3444
20150301|2015-01-19 10:30,19,137.3,137.31,137.27,137.3,547
20150301|2015-01-19 11:00,19,137.3,137.32,137.29,137.32,148
20150301|2015-01-19 11:30,19,137.32,137.35,137.28,137.33,76
20150301|2015-01-20 01:00,20,137.35,137.35,137.24,137.27,251
20150301|2015-01-20 01:30,20,137.27,137.27,137.13,137.25,1572
20150301|2015-01-20 02:00,20,137.26,137.29,137.15,137.22,2601
20150301|2015-01-20 02:30,20,137.23,137.33,137.12,137.33,4031
20150301|2015-01-20 03:00,20,137.33,137.48,137.33,137.37,3403
20150301|2015-01-20 03:30,20,137.37,137.46,137.35,137.44,3411
20150301|2015-01-20 04:00,20,137.44,137.48,137.37,137.45,2549
20150301|2015-01-20 04:30,20,137.46,137.58,137.41,137.51,3897
20150301|2015-01-20 05:00,20,137.5,137.55,137.45,137.46,2463
20150301|2015-01-20 05:30,20,137.46,137.53,137.36,137.37,2785
20150301|2015-01-20 06:00,20,137.37,137.41,137.26,137.36,3084
20150301|2015-01-20 06:30,20,137.36,137.39,137.26,137.28,1452
20150301|2015-01-20 07:00,20,137.29,137.3,137.18,137.21,2835
20150301|2015-01-20 07:30,20,137.22,137.23,137.12,137.19,4094
20150301|2015-01-20 08:00,20,137.2,137.21,137.09,137.19,4262
20150301|2015-01-20 08:30,20,137.18,137.31,137.13,137.29,7476
20150301|2015-01-20 09:00,20,137.3,137.3,137.16,137.23,4184
20150301|2015-01-20 09:30,20,137.22,137.24,137.15,137.18,2537
20150301|2015-01-20 10:00,20,137.18,137.21,137.15,137.2,1835
20150301|2015-01-20 10:30,20,137.21,137.24,137.17,137.22,1277
20150301|2015-01-20 11:00,20,137.22,137.29,137.22,137.29,641
20150301|2015-01-20 11:30,20,137.28,137.28,137.25,137.27,183
20150301|2015-01-20 12:00,20,137.29,137.29,137.29,137.29,1
20150301|2015-01-21 01:00,21,137.31,137.36,137.19,137.36,1477
20150301|2015-01-21 01:30,21,137.35,137.39,137.24,137.26,1608
20150301|2015-01-21 02:00,21,137.26,137.42,137.26,137.34,6659
20150301|2015-01-21 02:30,21,137.34,137.39,137.24,137.28,5557
20150301|2015-01-21 03:00,21,137.28,137.3,137.02,137.1,9914
20150301|2015-01-21 03:30,21,137.1,137.15,136.91,137,8884
20150301|2015-01-21 04:00,21,136.98,137.09,136.91,136.93,6011
20150301|2015-01-21 04:30,21,136.93,137.18,136.87,137.18,6185
20150301|2015-01-21 05:00,21,137.18,137.23,136.98,137.03,4610
20150301|2015-01-21 05:30,21,137.03,137.12,136.98,137,1333
20150301|2015-01-21 06:00,21,137.01,137.06,136.94,136.97,1983
20150301|2015-01-21 06:30,21,136.97,136.98,136.51,136.66,8996
20150301|2015-01-21 07:00,21,136.65,136.69,136.49,136.67,6427
20150301|2015-01-21 07:30,21,136.66,136.75,136.64,136.68,4876
20150301|2015-01-21 08:00,21,136.68,136.8,136.68,136.74,4700
20150301|2015-01-21 08:30,21,136.75,137.21,136.75,137.01,17532
20150301|2015-01-21 09:00,21,137.01,137.18,136.99,137.05,5337
20150301|2015-01-21 09:30,21,137.06,137.21,137.06,137.15,4057
20150301|2015-01-21 10:00,21,137.14,137.19,137.02,137.07,3344
20150301|2015-01-21 10:30,21,137.07,137.35,137.07,137.21,5832
20150301|2015-01-21 11:00,21,137.21,137.22,137.15,137.2,889
20150301|2015-01-21 11:30,21,137.2,137.2,137.1,137.1,786
20150301|2015-01-21 12:00,21,137.08,137.08,137.08,137.08,4
20150301|2015-01-22 01:00,22,136.65,137.02,136.65,136.97,1677
20150301|2015-01-22 01:30,22,136.97,136.98,136.85,136.86,1371
20150301|2015-01-22 02:00,22,136.87,136.95,136.74,136.92,4400
20150301|2015-01-22 02:30,22,136.93,137.11,136.93,137.03,5035
20150301|2015-01-22 03:00,22,137.03,137.18,137,137.12,3890
20150301|2015-01-22 03:30,22,137.12,137.35,137.1,137.24,4780
20150301|2015-01-22 04:00,22,137.24,137.28,137.1,137.15,3895
20150301|2015-01-22 04:30,22,137.16,137.23,137.07,137.09,3223
20150301|2015-01-22 05:00,22,137.08,137.16,136.97,137.01,3603
20150301|2015-01-22 05:30,22,137.01,137.08,136.98,137.05,2093
20150301|2015-01-22 06:00,22,137.05,137.11,136.93,136.96,2859
20150301|2015-01-22 06:30,22,136.96,137.26,136.94,137.24,3472
20150301|2015-01-22 07:00,22,137.24,137.3,137.1,137.27,3173
20150301|2015-01-22 07:30,22,137.24,138.07,137.21,138.02,14642
20150301|2015-01-22 08:00,22,138.03,138.41,137.76,138.28,19911
20150301|2015-01-22 08:30,22,138.29,138.68,138.26,138.45,13166
20150301|2015-01-22 09:00,22,138.46,138.49,138.33,138.41,9675
20150301|2015-01-22 09:30,22,138.4,138.68,138.35,138.6,8310
20150301|2015-01-22 10:00,22,138.61,138.64,138.38,138.55,6558
20150301|2015-01-22 10:30,22,138.56,138.78,138.54,138.74,3973
20150301|2015-01-22 11:00,22,138.74,138.87,138.73,138.84,1084
20150301|2015-01-22 11:30,22,138.84,138.91,138.74,138.81,756
20150301|2015-01-22 12:00,22,138.77,138.77,138.77,138.77,3
20150301|2015-01-23 01:00,23,138.77,139.33,138.77,139.33,3671
20150301|2015-01-23 01:30,23,139.34,139.74,139.25,139.63,5777
20150301|2015-01-23 02:00,23,139.64,139.89,139.3,139.89,13199
20150301|2015-01-23 02:30,23,139.88,140.17,139.44,139.62,15607
20150301|2015-01-23 03:00,23,139.61,139.67,139.31,139.47,9330
20150301|2015-01-23 03:30,23,139.49,139.64,139.38,139.48,5131
20150301|2015-01-23 04:00,23,139.47,139.66,139.47,139.61,5457
20150301|2015-01-23 04:30,23,139.61,139.73,139.57,139.72,4337
20150301|2015-01-23 05:00,23,139.72,139.9,139.66,139.88,6351
20150301|2015-01-23 05:30,23,139.89,139.9,139.33,139.41,7017
20150301|2015-01-23 06:00,23,139.4,139.55,139.4,139.51,4062
20150301|2015-01-23 06:30,23,139.51,139.66,139.32,139.37,4258
20150301|2015-01-23 07:00,23,139.37,139.4,139.05,139.09,9006
20150301|2015-01-23 07:30,23,139.09,139.16,139.01,139.12,7202
20150301|2015-01-23 08:00,23,139.12,139.18,138.75,138.87,10724
20150301|2015-01-23 08:30,23,138.87,139,138.86,138.97,6915
20150301|2015-01-23 09:00,23,138.97,139.11,138.85,139,7119
20150301|2015-01-23 09:30,23,138.99,139.18,138.93,139,5304
20150301|2015-01-23 10:00,23,139.01,139.14,138.94,139.02,5775
20150301|2015-01-23 10:30,23,139.02,139.05,138.88,138.88,3192
20150301|2015-01-23 11:00,23,138.88,139.02,138.82,138.97,2093
20150301|2015-01-23 11:30,23,138.99,139.24,138.99,139.23,592
20150301|2015-01-23 12:00,23,139.07,139.07,139.07,139.07,15
20150301|2015-01-26 01:00,26,138.6,138.8,138.46,138.72,3286
20150301|2015-01-26 01:30,26,138.74,139.05,138.58,138.88,4133
20150301|2015-01-26 02:00,26,138.89,138.92,138.49,138.57,5907
20150301|2015-01-26 02:30,26,138.56,139.16,138.56,139.12,7033
20150301|2015-01-26 03:00,26,139.11,139.58,139.11,139.37,11209
20150301|2015-01-26 03:30,26,139.36,139.36,139.22,139.25,4623
20150301|2015-01-26 04:00,26,139.26,139.26,138.92,138.92,4862
20150301|2015-01-26 04:30,26,138.92,139.04,138.81,139.04,4489
20150301|2015-01-26 05:00,26,139.04,139.14,139.02,139.08,3028
20150301|2015-01-26 05:30,26,139.08,139.12,139.01,139.06,2388
20150301|2015-01-26 06:00,26,139.07,139.1,139.01,139.06,1464
20150301|2015-01-26 06:30,26,139.06,139.25,139.05,139.22,3564
20150301|2015-01-26 07:00,26,139.22,139.24,139.12,139.18,3768
20150301|2015-01-26 07:30,26,139.17,139.19,139.02,139.09,6550
20150301|2015-01-26 08:00,26,139.1,139.15,138.98,139.03,3703
20150301|2015-01-26 08:30,26,139.04,139.18,138.97,139.18,4418
20150301|2015-01-26 09:00,26,139.18,139.29,139.15,139.24,4220
20150301|2015-01-26 09:30,26,139.25,139.49,139.22,139.49,5060
20150301|2015-01-26 10:00,26,139.48,139.55,139.24,139.26,4500
20150301|2015-01-26 10:30,26,139.26,139.26,139.17,139.17,1376
20150301|2015-01-26 11:00,26,139.18,139.18,139.06,139.06,687
20150301|2015-01-26 11:30,26,139.06,139.07,139.01,139.01,608
20150301|2015-01-26 12:00,26,139.01,139.01,139.01,139.01,2
20150301|2015-01-27 01:00,27,139.06,139.18,138.97,139.15,1334
20150301|2015-01-27 01:30,27,139.15,139.17,139.06,139.09,920
20150301|2015-01-27 02:00,27,139.1,139.2,139.04,139.1,3479
20150301|2015-01-27 02:30,27,139.1,139.16,138.77,138.91,8416
20150301|2015-01-27 03:00,27,138.91,138.94,138.76,138.93,6047
20150301|2015-01-27 03:30,27,138.93,138.96,138.63,138.71,7145
20150301|2015-01-27 04:00,27,138.7,138.97,138.64,138.78,6085
20150301|2015-01-27 04:30,27,138.78,138.95,138.78,138.85,4894
20150301|2015-01-27 05:00,27,138.85,138.88,138.69,138.69,4668
20150301|2015-01-27 05:30,27,138.69,138.84,138.61,138.83,4435
20150301|2015-01-27 06:00,27,138.84,138.84,138.57,138.71,4924
20150301|2015-01-27 06:30,27,138.71,138.78,138.58,138.58,2266
20150301|2015-01-27 07:00,27,138.59,138.7,138.57,138.68,3742
20150301|2015-01-27 07:30,27,138.67,138.83,138.62,138.82,5123
20150301|2015-01-27 08:00,27,138.81,138.9,138.78,138.83,4726
20150301|2015-01-27 08:30,27,138.82,138.89,138.76,138.88,2921
20150301|2015-01-27 09:00,27,138.87,138.89,138.77,138.78,3092
20150301|2015-01-27 09:30,27,138.78,138.85,138.74,138.83,2198
20150301|2015-01-27 10:00,27,138.83,138.95,138.83,138.87,3593
20150301|2015-01-27 10:30,27,138.87,138.94,138.81,138.91,1312
20150301|2015-01-27 11:00,27,138.9,138.92,138.84,138.84,666
20150301|2015-01-27 11:30,27,138.84,138.86,138.75,138.76,717
20150301|2015-01-27 12:00,27,138.76,138.76,138.76,138.76,1
20150301|2015-01-28 01:00,28,138.63,138.74,138.53,138.58,1233
20150301|2015-01-28 01:30,28,138.57,138.61,138.46,138.57,2640
20150301|2015-01-28 02:00,28,138.56,138.6,138.45,138.51,2870
20150301|2015-01-28 02:30,28,138.52,138.53,138.16,138.37,10821
20150301|2015-01-28 03:00,28,138.37,138.45,138.15,138.32,7011
20150301|2015-01-28 03:30,28,138.33,138.36,138.13,138.21,4899
20150301|2015-01-28 04:00,28,138.21,138.21,137.93,138.02,8672
20150301|2015-01-28 04:30,28,138.01,138.12,137.94,138,7417
20150301|2015-01-28 05:00,28,138.01,138.2,138,138.11,5817
20150301|2015-01-28 05:30,28,138.11,138.11,137.85,137.91,6324
20150301|2015-01-28 06:00,28,137.91,137.92,137.2,137.78,13972
20150301|2015-01-28 06:30,28,137.76,137.87,137.71,137.82,4209
20150301|2015-01-28 07:00,28,137.82,138.18,137.77,138.15,7740
20150301|2015-01-28 07:30,28,138.16,138.21,138.05,138.1,5623
20150301|2015-01-28 08:00,28,138.1,138.37,138.1,138.27,5739
20150301|2015-01-28 08:30,28,138.27,138.35,138.21,138.33,4332
20150301|2015-01-28 09:00,28,138.33,138.39,138,138.01,4639
20150301|2015-01-28 09:30,28,138.01,138.19,137.98,138.12,5030
20150301|2015-01-28 10:00,28,138.11,138.27,138.11,138.27,2271
20150301|2015-01-28 10:30,28,138.26,138.35,138.24,138.28,2082
20150301|2015-01-28 11:00,28,138.29,138.32,138.29,138.31,543
20150301|2015-01-28 11:30,28,138.31,138.31,138.15,138.16,920
20150301|2015-01-28 12:00,28,138.13,138.13,138.13,138.13,30
20150301|2015-01-29 01:00,29,138.1,138.25,137.88,137.96,3700
20150301|2015-01-29 01:30,29,137.97,138,137.76,137.91,3280
20150301|2015-01-29 02:00,29,137.93,138.17,137.88,137.97,5932
20150301|2015-01-29 02:30,29,137.98,138.07,137.87,137.93,2851
20150301|2015-01-29 03:00,29,137.92,137.94,137.74,137.8,8096
20150301|2015-01-29 03:30,29,137.8,137.83,137.38,137.47,15691
20150301|2015-01-29 04:00,29,137.46,137.85,137.46,137.84,12312
20150301|2015-01-29 04:30,29,137.85,138.07,137.79,137.85,8885
20150301|2015-01-29 05:00,29,137.86,138,137.86,137.95,2914
20150301|2015-01-29 05:30,29,137.95,138.09,137.92,138.07,3347
20150301|2015-01-29 06:00,29,138.08,138.21,138.08,138.16,4366
20150301|2015-01-29 06:30,29,138.16,138.26,138,138.07,3832
20150301|2015-01-29 07:00,29,138.06,138.07,137.69,137.93,9680
20150301|2015-01-29 07:30,29,137.93,137.96,137.82,137.83,2369
20150301|2015-01-29 08:00,29,137.83,137.98,137.79,137.95,2302
20150301|2015-01-29 08:30,29,137.95,138.04,137.92,138,3336
20150301|2015-01-29 09:00,29,138,138.26,137.98,138.2,7802
20150301|2015-01-29 09:30,29,138.2,138.33,138.11,138.18,5131
20150301|2015-01-29 10:00,29,138.18,138.22,138.05,138.16,4569
20150301|2015-01-29 10:30,29,138.16,138.18,138.09,138.17,739
20150301|2015-01-29 11:00,29,138.17,138.22,138.12,138.22,804
20150301|2015-01-29 11:30,29,138.23,138.28,138.22,138.28,331
20150301|2015-01-30 01:00,30,138.33,138.37,138.23,138.3,1184
20150301|2015-01-30 01:30,30,138.31,138.43,138.3,138.32,1433
20150301|2015-01-30 02:00,30,138.33,138.6,138.33,138.56,3427
20150301|2015-01-30 02:30,30,138.57,138.75,138.5,138.52,6112
20150301|2015-01-30 03:00,30,138.53,138.62,138.51,138.53,3688
20150301|2015-01-30 03:30,30,138.54,138.58,138.39,138.55,4633
20150301|2015-01-30 04:00,30,138.56,138.64,138.51,138.6,2191
20150301|2015-01-30 04:30,30,138.6,138.68,138.59,138.65,3441
20150301|2015-01-30 05:00,30,138.65,138.72,138.48,138.6,4926
20150301|2015-01-30 05:30,30,138.6,138.65,138.36,138.48,5325
20150301|2015-01-30 06:00,30,138.47,138.49,138.29,138.33,4658
20150301|2015-01-30 06:30,30,138.34,138.38,138.13,138.14,4362
20150301|2015-01-30 07:00,30,138.14,138.18,137.92,138.03,7044
20150301|2015-01-30 07:30,30,138.02,138.25,137.8,137.97,9457
20150301|2015-01-30 08:00,30,137.97,138.29,137.96,138.21,5221
20150301|2015-01-30 08:30,30,138.2,138.41,138.15,138.23,6911
20150301|2015-01-30 09:00,30,138.24,138.3,138.16,138.23,2700
20150301|2015-01-30 09:30,30,138.22,138.22,137.94,138.01,5709
20150301|2015-01-30 10:00,30,138.01,138.34,138,138.32,9782
20150301|2015-01-30 10:30,30,138.31,138.45,138.25,138.36,4390
20150301|2015-01-30 11:00,30,138.36,138.49,138.35,138.42,1251
20150301|2015-01-30 11:30,30,138.43,138.44,138.36,138.36,738
20150301|2015-01-30 12:00,30,138.39,138.39,138.39,138.39,4
20150301|2015-02-02 01:00,2,138.6,139.05,138.53,138.76,3891
20150301|2015-02-02 01:30,2,138.77,138.86,138.7,138.72,2066
20150301|2015-02-02 02:00,2,138.71,138.74,138.54,138.61,3754
20150301|2015-02-02 02:30,2,138.6,138.66,138.51,138.65,2651
20150301|2015-02-02 03:00,2,138.63,138.83,138.63,138.78,5164
20150301|2015-02-02 03:30,2,138.78,138.79,138.61,138.68,4549
20150301|2015-02-02 04:00,2,138.68,138.69,138.46,138.53,4038
20150301|2015-02-02 04:30,2,138.53,138.66,138.45,138.55,3419
20150301|2015-02-02 05:00,2,138.56,138.74,138.54,138.68,4881
20150301|2015-02-02 05:30,2,138.68,138.7,138.53,138.55,2623
20150301|2015-02-02 06:00,2,138.55,138.55,138.35,138.49,2409
20150301|2015-02-02 06:30,2,138.49,138.49,138.26,138.29,2654
20150301|2015-02-02 07:00,2,138.28,138.39,138.05,138.11,7081
20150301|2015-02-02 07:30,2,138.11,138.13,137.98,138.05,4754
20150301|2015-02-02 08:00,2,138.05,138.15,138,138.08,5077
20150301|2015-02-02 08:30,2,138.1,138.29,138.08,138.25,5934
20150301|2015-02-02 09:00,2,138.25,138.3,138.1,138.13,3848
20150301|2015-02-02 09:30,2,138.13,138.23,138.04,138.15,2921
20150301|2015-02-02 10:00,2,138.15,138.17,138.03,138.05,4508
20150301|2015-02-02 10:30,2,138.04,138.11,138.04,138.08,1471
20150301|2015-02-02 11:00,2,138.08,138.08,138.02,138.02,756
20150301|2015-02-02 11:30,2,138.03,138.04,137.92,138.02,586
20150301|2015-02-02 12:00,2,138.05,138.05,138.05,138.05,3
20150301|2015-02-03 01:00,3,138.25,138.45,138.21,138.39,4066
20150301|2015-02-03 01:30,3,138.4,138.87,138.37,138.79,7842
20150301|2015-02-03 02:00,3,138.79,138.89,138.71,138.74,8862
20150301|2015-02-03 02:30,3,138.74,138.84,138.62,138.76,4814
20150301|2015-02-03 03:00,3,138.76,138.76,138.64,138.64,4450
20150301|2015-02-03 03:30,3,138.65,138.73,138.57,138.69,3989
20150301|2015-02-03 04:00,3,138.71,138.79,138.66,138.7,3015
20150301|2015-02-03 04:30,3,138.7,138.76,138.61,138.67,4033
20150301|2015-02-03 05:00,3,138.68,138.72,138.62,138.72,2063
20150301|2015-02-03 05:30,3,138.71,138.87,138.71,138.75,5916
20150301|2015-02-03 06:00,3,138.75,138.81,138.69,138.81,2560
20150301|2015-02-03 06:30,3,138.81,138.87,138.76,138.79,2123
20150301|2015-02-03 07:00,3,138.79,138.85,138.71,138.77,4539
20150301|2015-02-03 07:30,3,138.78,138.8,138.73,138.76,2228
20150301|2015-02-03 08:00,3,138.75,138.83,138.57,138.73,6054
20150301|2015-02-03 08:30,3,138.73,138.74,138.56,138.63,3746
20150301|2015-02-03 09:00,3,138.63,138.63,138.49,138.62,3632
20150301|2015-02-03 09:30,3,138.62,138.62,138.46,138.47,3324
20150301|2015-02-03 10:00,3,138.47,138.5,138.38,138.44,4117
20150301|2015-02-03 10:30,3,138.44,138.54,138.44,138.53,927
20150301|2015-02-03 11:00,3,138.53,138.55,138.51,138.55,439
20150301|2015-02-03 11:30,3,138.55,138.57,138.48,138.51,334
20150301|2015-02-03 12:00,3,138.49,138.49,138.49,138.49,3
20150301|2015-02-04 01:00,4,138.57,138.6,138.3,138.45,1452
20150301|2015-02-04 01:30,4,138.47,138.55,138.39,138.47,2706
20150301|2015-02-04 02:00,4,138.48,138.52,138.31,138.41,5810
20150301|2015-02-04 02:30,4,138.41,138.67,138.41,138.57,7518
20150301|2015-02-04 03:00,4,138.56,138.64,138.51,138.6,6020
20150301|2015-02-04 03:30,4,138.6,138.75,138.59,138.69,7888
20150301|2015-02-04 04:00,4,138.69,138.74,138.6,138.66,7128
20150301|2015-02-04 04:30,4,138.66,138.8,138.66,138.77,7104
20150301|2015-02-04 05:00,4,138.78,138.88,138.71,138.81,7014
20150301|2015-02-04 05:30,4,138.81,138.94,138.78,138.92,9954
20150301|2015-02-04 06:00,4,138.92,139,138.87,138.94,7770
20150301|2015-02-04 06:30,4,138.93,138.98,138.86,138.9,6042
20150301|2015-02-04 07:00,4,138.9,139,138.85,138.88,4942
20150301|2015-02-04 07:30,4,138.87,138.9,138.72,138.81,5344
20150301|2015-02-04 08:00,4,138.82,138.87,138.79,138.79,3128
20150301|2015-02-04 08:30,4,138.79,139.01,138.73,138.98,5662
20150301|2015-02-04 09:00,4,138.98,139.07,138.85,138.9,5434
20150301|2015-02-04 09:30,4,138.89,139.26,138.88,139.04,11168
20150301|2015-02-04 10:00,4,139.03,139.09,138.92,139.04,3965
20150301|2015-02-04 10:30,4,139.03,139.05,138.94,138.94,1236
20150301|2015-02-04 11:00,4,138.93,138.97,138.91,138.95,366
20150301|2015-02-04 11:30,4,138.97,139.01,138.9,138.9,292
20150301|2015-02-04 12:00,4,138.9,138.9,138.9,138.9,4
20150301|2015-02-05 01:00,5,138.4,138.67,138.35,138.56,4517
20150301|2015-02-05 01:30,5,138.56,138.69,138.51,138.56,3557
20150301|2015-02-05 02:00,5,138.57,138.73,138.56,138.64,3976
20150301|2015-02-05 02:30,5,138.64,138.74,138.55,138.73,5095
20150301|2015-02-05 03:00,5,138.73,138.74,138.47,138.53,9093
20150301|2015-02-05 03:30,5,138.53,138.74,138.45,138.73,8431
20150301|2015-02-05 04:00,5,138.74,138.84,138.63,138.73,4839
20150301|2015-02-05 04:30,5,138.73,138.74,138.62,138.68,2612
20150301|2015-02-05 05:00,5,138.67,138.77,138.61,138.64,2944
20150301|2015-02-05 05:30,5,138.65,138.82,138.65,138.75,1978
20150301|2015-02-05 06:00,5,138.75,138.95,138.72,138.82,4608
20150301|2015-02-05 06:30,5,138.82,138.83,138.73,138.8,1764
20150301|2015-02-05 07:00,5,138.8,138.93,138.76,138.8,2706
20150301|2015-02-05 07:30,5,138.81,138.85,138.75,138.8,4028
20150301|2015-02-05 08:00,5,138.79,139.02,138.78,138.95,3041
20150301|2015-02-05 08:30,5,138.94,139.1,138.9,138.95,4615
20150301|2015-02-05 09:00,5,138.96,138.97,138.9,138.91,2949
20150301|2015-02-05 09:30,5,138.9,138.95,138.81,138.84,3797
20150301|2015-02-05 10:00,5,138.84,138.96,138.73,138.94,4842
20150301|2015-02-05 10:30,5,138.94,139.05,138.93,138.99,1576
20150301|2015-02-05 11:00,5,139,139,138.93,138.94,198
20150301|2015-02-05 11:30,5,138.97,139.01,138.94,139,87
20150301|2015-02-05 12:00,5,139.01,139.01,139.01,139.01,2
20150301|2015-02-06 01:00,6,139,139.09,138.94,139.04,299
20150301|2015-02-06 01:30,6,139.05,139.16,139,139.07,971
20150301|2015-02-06 02:00,6,139.07,139.25,139.06,139.15,3734
20150301|2015-02-06 02:30,6,139.16,139.19,138.95,139.04,3210
20150301|2015-02-06 03:00,6,139.05,139.05,138.96,138.96,1670
20150301|2015-02-06 03:30,6,138.96,138.98,138.85,138.89,3810
20150301|2015-02-06 04:00,6,138.89,138.92,138.81,138.91,3636
20150301|2015-02-06 04:30,6,138.91,138.94,138.82,138.88,2260
20150301|2015-02-06 05:00,6,138.89,138.95,138.85,138.89,1816
20150301|2015-02-06 05:30,6,138.89,138.93,138.84,138.85,1538
20150301|2015-02-06 06:00,6,138.84,138.92,138.84,138.86,1225
20150301|2015-02-06 06:30,6,138.86,138.91,138.79,138.86,1537
20150301|2015-02-06 07:00,6,138.85,138.88,138.82,138.85,1447
20150301|2015-02-06 07:30,6,138.82,138.99,138.77,138.88,5472
20150301|2015-02-06 08:00,6,138.89,138.89,138.82,138.86,1399
20150301|2015-02-06 08:30,6,138.85,138.91,138.74,138.81,3049
20150301|2015-02-06 09:00,6,138.81,138.81,138.5,138.62,7537
20150301|2015-02-06 09:30,6,138.62,138.74,138.56,138.56,4668
20150301|2015-02-06 10:00,6,138.57,138.63,138.5,138.59,2979
20150301|2015-02-06 10:30,6,138.59,138.6,138.54,138.55,516
20150301|2015-02-06 11:00,6,138.57,138.59,138.52,138.54,120
20150301|2015-02-06 11:30,6,138.53,138.53,138.35,138.37,801
20150301|2015-02-06 12:00,6,138.35,138.35,138.35,138.35,5
20150301|2015-02-09 01:00,9,138.31,138.42,138.09,138.11,1383
20150301|2015-02-09 01:30,9,138.11,138.18,137.92,138.1,3579
20150301|2015-02-09 02:00,9,138.09,138.3,137.98,138.04,8243
20150301|2015-02-09 02:30,9,138.05,138.19,137.91,138.19,5794
20150301|2015-02-09 03:00,9,138.18,138.3,138.17,138.19,4486
20150301|2015-02-09 03:30,9,138.19,138.24,138.03,138.09,4394
20150301|2015-02-09 04:00,9,138.08,138.15,137.96,138.04,5151
20150301|2015-02-09 04:30,9,138.04,138.12,138,138.07,4370
20150301|2015-02-09 05:00,9,138.08,138.1,137.89,137.96,5785
20150301|2015-02-09 05:30,9,137.95,138,137.9,137.94,3630
20150301|2015-02-09 06:00,9,137.94,138.08,137.93,137.97,2891
20150301|2015-02-09 06:30,9,137.96,137.99,137.61,137.82,10450
20150301|2015-02-09 07:00,9,137.82,137.99,137.76,137.9,4367
20150301|2015-02-09 07:30,9,137.91,137.97,137.81,137.95,4341
20150301|2015-02-09 08:00,9,137.95,138.11,137.89,138.05,5186
20150301|2015-02-09 08:30,9,138.06,138.07,137.92,138.01,2975
20150301|2015-02-09 09:00,9,138.01,138.02,137.84,137.87,4301
20150301|2015-02-09 09:30,9,137.87,137.94,137.63,137.66,4239
20150301|2015-02-09 10:00,9,137.67,137.86,137.66,137.84,3392
20150301|2015-02-09 10:30,9,137.83,137.84,137.66,137.72,1819
20150301|2015-02-09 11:00,9,137.71,137.79,137.71,137.79,1277
20150301|2015-02-09 11:30,9,137.8,137.83,137.73,137.79,530
20150301|2015-02-10 01:00,10,137.72,137.95,137.72,137.84,1526
20150301|2015-02-10 01:30,10,137.86,137.95,137.84,137.9,1614
20150301|2015-02-10 02:00,10,137.88,138.01,137.63,137.63,4033
20150301|2015-02-10 02:30,10,137.63,137.84,137.57,137.62,6098
20150301|2015-02-10 03:00,10,137.63,137.77,137.6,137.68,5178
20150301|2015-02-10 03:30,10,137.68,137.85,137.61,137.73,6042
20150301|2015-02-10 04:00,10,137.73,137.76,137.64,137.69,3514
20150301|2015-02-10 04:30,10,137.69,137.84,137.68,137.83,3242
20150301|2015-02-10 05:00,10,137.83,137.9,137.77,137.83,3568
20150301|2015-02-10 05:30,10,137.84,137.88,137.77,137.83,1825
20150301|2015-02-10 06:00,10,137.83,138.28,137.78,138.07,11301
20150301|2015-02-10 06:30,10,138.06,138.23,138.05,138.12,7502
20150301|2015-02-10 07:00,10,138.13,138.17,138.06,138.11,4415
20150301|2015-02-10 07:30,10,138.12,138.15,137.94,138.02,3418
20150301|2015-02-10 08:00,10,138.01,138.08,137.98,137.98,2854
20150301|2015-02-10 08:30,10,137.98,138.01,137.87,137.88,3699
20150301|2015-02-10 09:00,10,137.88,137.93,137.77,137.81,5788
20150301|2015-02-10 09:30,10,137.81,137.83,137.53,137.58,7423
20150301|2015-02-10 10:00,10,137.57,137.57,137.42,137.51,9239
20150301|2015-02-10 10:30,10,137.51,137.61,137.5,137.56,1435
20150301|2015-02-10 11:00,10,137.55,137.55,137.47,137.49,919
20150301|2015-02-10 11:30,10,137.49,137.61,137.47,137.61,686
20150301|2015-02-10 12:00,10,137.62,137.62,137.62,137.62,1
20150301|2015-02-11 01:00,11,137.58,137.65,137.53,137.56,810
20150301|2015-02-11 01:30,11,137.58,137.65,137.47,137.6,2333
20150301|2015-02-11 02:00,11,137.62,137.83,137.62,137.74,3236
20150301|2015-02-11 02:30,11,137.74,137.75,137.55,137.58,4871
20150301|2015-02-11 03:00,11,137.58,137.63,137.48,137.54,3260
20150301|2015-02-11 03:30,11,137.54,137.71,137.51,137.69,4882
20150301|2015-02-11 04:00,11,137.7,137.72,137.56,137.64,3523
20150301|2015-02-11 04:30,11,137.64,137.72,137.59,137.72,2315
20150301|2015-02-11 05:00,11,137.72,137.73,137.59,137.63,2811
20150301|2015-02-11 05:30,11,137.64,137.67,137.61,137.63,2826
20150301|2015-02-11 06:00,11,137.63,137.65,137.58,137.59,1726
20150301|2015-02-11 06:30,11,137.6,137.67,137.58,137.66,1433
20150301|2015-02-11 07:00,11,137.67,137.77,137.65,137.72,2318
20150301|2015-02-11 07:30,11,137.72,137.75,137.66,137.69,3263
20150301|2015-02-11 08:00,11,137.69,137.69,137.55,137.56,2746
20150301|2015-02-11 08:30,11,137.56,137.59,137.44,137.52,3724
20150301|2015-02-11 09:00,11,137.53,137.59,137.47,137.51,4148
20150301|2015-02-11 09:30,11,137.51,137.58,137.51,137.57,1574
20150301|2015-02-11 10:00,11,137.55,137.62,137.43,137.45,4161
20150301|2015-02-11 10:30,11,137.44,137.44,137.24,137.3,5224
20150301|2015-02-11 11:00,11,137.3,137.3,137.19,137.26,1274
20150301|2015-02-11 11:30,11,137.27,137.27,137.21,137.26,515
20150301|2015-02-11 12:00,11,137.24,137.24,137.24,137.24,1
20150301|2015-02-12 01:00,12,137.34,137.42,137.24,137.3,1015
20150301|2015-02-12 01:30,12,137.28,137.28,137.11,137.16,2538
20150301|2015-02-12 02:00,12,137.16,137.53,137.16,137.43,5172
20150301|2015-02-12 02:30,12,137.43,137.55,137.33,137.43,5440
20150301|2015-02-12 03:00,12,137.43,137.7,137.42,137.67,6970
20150301|2015-02-12 03:30,12,137.67,137.78,137.54,137.65,11347
20150301|2015-02-12 04:00,12,137.65,137.97,137.62,137.95,7835
20150301|2015-02-12 04:30,12,137.96,138.13,137.86,137.98,8901
20150301|2015-02-12 05:00,12,137.99,138,137.87,137.92,4864
20150301|2015-02-12 05:30,12,137.93,138.08,137.9,138.03,4166
20150301|2015-02-12 06:00,12,138.02,138.19,138,138.16,2661
20150301|2015-02-12 06:30,12,138.15,138.23,138.05,138.07,3638
20150301|2015-02-12 07:00,12,138.07,138.07,137.87,137.89,3742
20150301|2015-02-12 07:30,12,137.89,137.94,137.76,137.8,6444
20150301|2015-02-12 08:00,12,137.79,137.82,137.69,137.78,6470
20150301|2015-02-12 08:30,12,137.78,137.9,137.73,137.87,8626
20150301|2015-02-12 09:00,12,137.87,137.87,137.77,137.85,3501
20150301|2015-02-12 09:30,12,137.85,137.88,137.77,137.8,3538
20150301|2015-02-12 10:00,12,137.8,137.86,137.72,137.82,3041
20150301|2015-02-12 10:30,12,137.82,137.86,137.76,137.78,1800
20150301|2015-02-12 11:00,12,137.77,137.83,137.74,137.82,1041
20150301|2015-02-12 11:30,12,137.82,137.9,137.81,137.85,615
20150301|2015-02-13 01:00,13,137.95,138.15,137.89,138.14,2616
20150301|2015-02-13 01:30,13,138.13,138.53,138.13,138.48,6072
20150301|2015-02-13 02:00,13,138.49,138.7,138.37,138.55,12684
20150301|2015-02-13 02:30,13,138.55,138.57,138.47,138.54,5233
20150301|2015-02-13 03:00,13,138.53,138.55,138.39,138.43,4445
20150301|2015-02-13 03:30,13,138.42,138.52,138.38,138.48,3600
20150301|2015-02-13 04:00,13,138.5,138.61,138.49,138.57,3029
20150301|2015-02-13 04:30,13,138.58,138.58,138.49,138.51,2903
20150301|2015-02-13 05:00,13,138.5,138.61,138.49,138.55,1413
20150301|2015-02-13 05:30,13,138.56,138.69,138.54,138.62,2795
20150301|2015-02-13 06:00,13,138.62,138.64,138.54,138.59,2448
20150301|2015-02-13 06:30,13,138.6,138.73,138.54,138.7,3644
20150301|2015-02-13 07:00,13,138.7,138.79,138.68,138.76,3048
20150301|2015-02-13 07:30,13,138.76,138.8,138.6,138.61,7415
20150301|2015-02-13 08:00,13,138.61,138.65,138.41,138.44,7459
20150301|2015-02-13 08:30,13,138.44,138.51,138.31,138.39,5519
20150301|2015-02-13 09:00,13,138.41,138.42,138.22,138.29,8146
20150301|2015-02-13 09:30,13,138.29,138.29,138.13,138.15,4059
20150301|2015-02-13 10:00,13,138.15,138.27,138.09,138.26,3087
20150301|2015-02-13 10:30,13,138.25,138.33,138.25,138.27,1186
20150301|2015-02-13 11:00,13,138.28,138.37,138.27,138.31,402
20150301|2015-02-13 11:30,13,138.3,138.45,138.3,138.44,263
20150301|2015-02-13 12:00,13,138.44,138.44,138.44,138.44,1
20150301|2015-02-16 01:00,16,138.29,138.29,138.11,138.17,1120
20150301|2015-02-16 01:30,16,138.16,138.24,138.15,138.24,982
20150301|2015-02-16 02:00,16,138.24,138.24,138.09,138.1,2128
20150301|2015-02-16 02:30,16,138.1,138.26,138.1,138.21,1616
20150301|2015-02-16 03:00,16,138.22,138.22,138.14,138.17,1147
20150301|2015-02-16 03:30,16,138.17,138.21,138.14,138.19,869
20150301|2015-02-16 04:00,16,138.19,138.19,138.01,138.08,2153
20150301|2015-02-16 04:30,16,138.08,138.08,137.98,137.98,1760
20150301|2015-02-16 05:00,16,137.98,138.1,137.97,138.07,1437
20150301|2015-02-16 05:30,16,138.07,138.1,138.04,138.04,975
20150301|2015-02-16 06:00,16,138.04,138.1,138.03,138.09,753
20150301|2015-02-16 06:30,16,138.09,138.11,137.99,138.03,1239
20150301|2015-02-16 07:00,16,138.03,138.05,137.99,137.99,816
20150301|2015-02-16 07:30,16,138,138,137.9,137.97,1577
20150301|2015-02-16 08:00,16,137.97,138.02,137.93,138,1358
20150301|2015-02-16 08:30,16,138.01,138.05,137.94,137.94,1669
20150301|2015-02-16 09:00,16,137.94,137.96,137.79,137.95,2921
20150301|2015-02-16 09:30,16,137.94,138,137.92,137.97,1394
20150301|2015-02-16 10:00,16,137.96,137.97,137.87,137.88,1841
20150301|2015-02-16 10:30,16,137.88,137.88,137.48,137.62,1532
20150301|2015-02-16 11:00,16,137.63,137.7,137.55,137.59,664
20150301|2015-02-16 11:30,16,137.58,137.58,137.37,137.49,448
20150301|2015-02-17 02:00,17,137.14,137.59,137.14,137.39,4099
20150301|2015-02-17 02:30,17,137.39,137.57,137.34,137.49,7703
20150301|2015-02-17 03:00,17,137.48,137.77,137.48,137.66,4614
20150301|2015-02-17 03:30,17,137.67,137.77,137.65,137.7,2923
20150301|2015-02-17 04:00,17,137.7,137.94,137.69,137.92,4198
20150301|2015-02-17 04:30,17,137.91,138.21,137.84,138.18,4974
20150301|2015-02-17 05:00,17,138.18,138.23,138.07,138.11,3427
20150301|2015-02-17 05:30,17,138.11,138.21,138.03,138.08,3065
20150301|2015-02-17 06:00,17,138.09,138.13,138.02,138.02,1889
20150301|2015-02-17 06:30,17,138.02,138.13,138,138.09,2165
20150301|2015-02-17 07:00,17,138.09,138.13,138.01,138.01,2285
20150301|2015-02-17 07:30,17,138.01,138.05,137.89,137.98,2862
20150301|2015-02-17 08:00,17,137.98,138.06,137.93,137.98,2878
20150301|2015-02-17 08:30,17,137.97,137.98,137.75,137.97,7644
20150301|2015-02-17 09:00,17,137.99,138.01,137.83,137.89,2676
20150301|2015-02-17 09:30,17,137.89,137.92,137.81,137.88,2435
20150301|2015-02-17 10:00,17,137.87,137.87,137.7,137.78,4894
20150301|2015-02-17 10:30,17,137.79,137.81,137.66,137.66,1139
20150301|2015-02-17 11:00,17,137.65,137.81,137.6,137.81,732
20150301|2015-02-17 11:30,17,137.82,138.12,137.8,137.86,3045
20150301|2015-02-17 12:00,17,137.89,137.89,137.89,137.89,2
20150301|2015-02-18 01:00,18,137.97,138.27,137.9,138.25,1690
20150301|2015-02-18 01:30,18,138.25,138.29,138.2,138.24,2202
20150301|2015-02-18 02:00,18,138.24,138.28,138.16,138.2,2723
20150301|2015-02-18 02:30,18,138.2,138.41,138.11,138.33,4310
20150301|2015-02-18 03:00,18,138.32,138.41,138.3,138.38,3382
20150301|2015-02-18 03:30,18,138.38,138.44,138.33,138.4,3508
20150301|2015-02-18 04:00,18,138.4,138.4,138.3,138.33,2707
20150301|2015-02-18 04:30,18,138.32,138.41,138.3,138.37,2852
20150301|2015-02-18 05:00,18,138.37,138.41,138.31,138.36,3050
20150301|2015-02-18 05:30,18,138.35,138.46,138.31,138.32,2933
20150301|2015-02-18 06:00,18,138.31,138.43,138.29,138.41,1894
20150301|2015-02-18 06:30,18,138.41,138.41,138.29,138.37,2689
20150301|2015-02-18 07:00,18,138.36,138.37,138.22,138.24,3426
20150301|2015-02-18 07:30,18,138.24,138.25,138.12,138.13,5380
20150301|2015-02-18 08:00,18,138.13,138.17,138.07,138.09,2822
20150301|2015-02-18 08:30,18,138.09,138.14,138.01,138.07,3818
20150301|2015-02-18 09:00,18,138.08,138.08,137.86,138.03,6666
20150301|2015-02-18 09:30,18,138.03,138.06,137.87,137.92,6420
20150301|2015-02-18 10:00,18,137.92,137.97,137.87,137.95,3699
20150301|2015-02-18 10:30,18,137.94,138.15,137.94,138.1,3111
20150301|2015-02-18 11:00,18,138.09,138.13,138.09,138.11,1004
20150301|2015-02-18 11:30,18,138.12,138.25,138.04,138.21,774
20150301|2015-02-19 01:00,19,138.24,138.38,138.13,138.3,880
20150301|2015-02-19 01:30,19,138.3,138.35,137.85,137.98,4178
20150301|2015-02-19 02:00,19,137.99,138.11,137.99,138.04,2734
20150301|2015-02-19 02:30,19,138.04,138.08,137.92,138.02,3028
20150301|2015-02-19 03:00,19,138.03,138.17,138,138.08,6386
20150301|2015-02-19 03:30,19,138.09,138.28,138.05,138.25,5116
20150301|2015-02-19 04:00,19,138.25,138.42,138.23,138.32,5897
20150301|2015-02-19 04:30,19,138.31,138.8,138.31,138.68,10302
20150301|2015-02-19 05:00,19,138.68,138.76,138.46,138.61,9195
20150301|2015-02-19 05:30,19,138.61,138.99,138.58,138.82,7108
20150301|2015-02-19 06:00,19,138.81,138.93,138.25,138.47,13595
20150301|2015-02-19 06:30,19,138.46,138.73,138.46,138.6,3981
20150301|2015-02-19 07:00,19,138.6,138.65,138.45,138.49,2810
20150301|2015-02-19 07:30,19,138.5,138.51,138.41,138.42,2758
20150301|2015-02-19 08:00,19,138.42,138.47,138.34,138.34,3269
20150301|2015-02-19 08:30,19,138.34,138.46,138.26,138.3,6345
20150301|2015-02-19 09:00,19,138.29,138.37,138.23,138.36,3517
20150301|2015-02-19 09:30,19,138.35,138.42,138.29,138.3,3159
20150301|2015-02-19 10:00,19,138.3,138.35,138.24,138.31,2702
20150301|2015-02-19 10:30,19,138.32,138.35,138.27,138.27,1292
20150301|2015-02-19 11:00,19,138.28,138.3,138.11,138.19,1137
20150301|2015-02-19 11:30,19,138.19,138.21,138.04,138.21,795
20150301|2015-02-20 01:00,20,138.1,138.3,138.1,138.27,1318
20150301|2015-02-20 01:30,20,138.25,138.31,138.19,138.22,974
20150301|2015-02-20 02:00,20,138.21,138.23,138.09,138.23,2657
20150301|2015-02-20 02:30,20,138.22,138.37,138.16,138.34,3459
20150301|2015-02-20 03:00,20,138.34,138.44,138.32,138.39,2876
20150301|2015-02-20 03:30,20,138.39,138.47,138.3,138.31,5232
20150301|2015-02-20 04:00,20,138.31,138.37,138.21,138.35,3445
20150301|2015-02-20 04:30,20,138.34,138.5,138.28,138.43,4410
20150301|2015-02-20 05:00,20,138.43,138.51,138.4,138.46,2480
20150301|2015-02-20 05:30,20,138.46,138.6,138.43,138.58,4198
20150301|2015-02-20 06:00,20,138.57,138.59,138.23,138.37,7515
20150301|2015-02-20 06:30,20,138.38,138.44,138.06,138.1,5141
20150301|2015-02-20 07:00,20,138.1,138.16,137.95,138.04,6349
20150301|2015-02-20 07:30,20,138.03,138.3,137.99,138.23,6360
20150301|2015-02-20 08:00,20,138.23,138.34,138.21,138.32,3786
20150301|2015-02-20 08:30,20,138.32,138.42,138.31,138.36,3770
20150301|2015-02-20 09:00,20,138.37,138.6,138.33,138.52,5402
20150301|2015-02-20 09:30,20,138.52,138.74,138.51,138.64,9073
20150301|2015-02-20 10:00,20,138.65,138.69,138.54,138.62,6049
20150301|2015-02-20 10:30,20,138.6,138.64,138.5,138.52,1114
20150301|2015-02-20 11:00,20,138.52,138.54,138.37,138.49,745
20150301|2015-02-20 11:30,20,138.49,138.84,138.43,138.68,3506
20150301|2015-02-23 01:00,23,138.97,139.46,138.94,139.44,8088
20150301|2015-02-23 01:30,23,139.43,139.45,139.28,139.33,5326
20150301|2015-02-23 02:00,23,139.33,139.37,139.1,139.11,7587
20150301|2015-02-23 02:30,23,139.11,139.28,139.1,139.22,8164
20150301|2015-02-23 03:00,23,139.22,139.26,139.06,139.23,6986
20150301|2015-02-23 03:30,23,139.23,139.26,139.15,139.16,3410
20150301|2015-02-23 04:00,23,139.16,139.18,139.11,139.14,2522
20150301|2015-02-23 04:30,23,139.14,139.18,139.14,139.16,2568
20150301|2015-02-23 05:00,23,139.17,139.27,139.17,139.25,4404
20150301|2015-02-23 05:30,23,139.25,139.47,139.24,139.34,7379
20150301|2015-02-23 06:00,23,139.33,139.37,139.31,139.35,3789
20150301|2015-02-23 06:30,23,139.35,139.38,139.3,139.32,3341
20150301|2015-02-23 07:00,23,139.31,139.43,139.31,139.41,3474
20150301|2015-02-23 07:30,23,139.41,139.46,139.38,139.43,3762
20150301|2015-02-23 08:00,23,139.43,139.58,139.42,139.5,8145
20150301|2015-02-23 08:30,23,139.5,139.51,139.44,139.47,3783
20150301|2015-02-23 09:00,23,139.47,139.49,139.4,139.43,2414
20150301|2015-02-23 09:30,23,139.43,139.54,139.42,139.46,4088
20150301|2015-02-23 10:00,23,139.46,139.49,139.41,139.43,2331
20150301|2015-02-23 10:30,23,139.44,139.48,139.38,139.38,2642
20150301|2015-02-23 11:00,23,139.38,139.4,139.34,139.35,443
20150301|2015-02-23 11:30,23,139.35,139.37,139.3,139.3,472
20150301|2015-02-23 12:00,23,139.34,139.34,139.34,139.34,1
20150301|2015-02-24 01:00,24,139.56,139.56,139.39,139.42,1460
20150301|2015-02-24 01:30,24,139.42,139.47,139.39,139.4,1128
20150301|2015-02-24 02:00,24,139.4,139.79,139.37,139.69,6087
20150301|2015-02-24 02:30,24,139.69,139.71,139.61,139.65,4392
20150301|2015-02-24 03:00,24,139.64,139.73,139.59,139.68,3799
20150301|2015-02-24 03:30,24,139.67,139.78,139.61,139.78,7562
20150301|2015-02-24 04:00,24,139.73,139.74,139.63,139.69,6139
20150301|2015-02-24 04:30,24,139.69,139.78,139.66,139.75,5299
20150301|2015-02-24 05:00,24,139.75,139.78,139.69,139.74,3781
20150301|2015-02-24 05:30,24,139.74,139.74,139.66,139.73,2917
20150301|2015-02-24 06:00,24,139.74,139.76,139.68,139.75,3560
20150301|2015-02-24 06:30,24,139.74,139.74,139.64,139.67,2758
20150301|2015-02-24 07:00,24,139.68,139.7,139.61,139.67,2894
20150301|2015-02-24 07:30,24,139.67,139.71,139.61,139.7,5403
20150301|2015-02-24 08:00,24,139.71,139.72,139.59,139.59,3196
20150301|2015-02-24 08:30,24,139.59,139.61,139.49,139.59,5389
20150301|2015-02-24 09:00,24,139.59,139.64,139.5,139.62,3156
20150301|2015-02-24 09:30,24,139.62,139.84,139.62,139.78,6845
20150301|2015-02-24 10:00,24,139.78,139.78,139.65,139.71,6388
20150301|2015-02-24 10:30,24,139.7,139.75,139.66,139.68,1394
20150301|2015-02-24 11:00,24,139.69,139.69,139.63,139.64,774
20150301|2015-02-24 11:30,24,139.63,139.67,139.59,139.6,753
20150301|2015-02-24 12:00,24,139.59,139.59,139.59,139.59,7
20150301|2015-02-25 01:00,25,139.67,139.73,139.63,139.71,688
20150301|2015-02-25 01:30,25,139.72,139.87,139.7,139.85,2430
20150301|2015-02-25 02:00,25,139.84,139.93,139.81,139.82,4841
20150301|2015-02-25 02:30,25,139.82,139.86,139.74,139.76,3482
20150301|2015-02-25 03:00,25,139.76,139.86,139.74,139.84,4618
20150301|2015-02-25 03:30,25,139.85,139.87,139.78,139.84,4461
20150301|2015-02-25 04:00,25,139.84,139.86,139.71,139.78,6664
20150301|2015-02-25 04:30,25,139.78,139.82,139.73,139.75,3082
20150301|2015-02-25 05:00,25,139.76,139.82,139.75,139.78,3064
20150301|2015-02-25 05:30,25,139.79,139.81,139.76,139.76,5042
20150301|2015-02-25 06:00,25,139.75,139.8,139.68,139.72,5024
20150301|2015-02-25 06:30,25,139.72,139.79,139.72,139.74,1928
20150301|2015-02-25 07:00,25,139.74,139.78,139.62,139.66,5163
20150301|2015-02-25 07:30,25,139.66,139.73,139.63,139.68,7182
20150301|2015-02-25 08:00,25,139.67,139.68,139.61,139.65,3086
20150301|2015-02-25 08:30,25,139.65,139.69,139.57,139.68,4776
20150301|2015-02-25 09:00,25,139.67,139.8,139.66,139.73,5850
20150301|2015-02-25 09:30,25,139.73,139.81,139.69,139.79,5572
20150301|2015-02-25 10:00,25,139.8,139.8,139.67,139.74,4402
20150301|2015-02-25 10:30,25,139.75,139.75,139.59,139.63,3252
20150301|2015-02-25 11:00,25,139.63,139.66,139.59,139.6,704
20150301|2015-02-25 11:30,25,139.62,139.63,139.58,139.63,324
20150301|2015-02-25 12:00,25,139.63,139.63,139.63,139.63,1
20150301|2015-02-26 01:00,26,139.73,139.82,139.65,139.79,1229
20150301|2015-02-26 01:30,26,139.79,139.94,139.76,139.94,2613
20150301|2015-02-26 02:00,26,139.93,140.15,139.81,140.07,11431
20150301|2015-02-26 02:30,26,140.07,140.18,140.04,140.08,8357
20150301|2015-02-26 03:00,26,140.09,140.28,140.06,140.22,8456
20150301|2015-02-26 03:30,26,140.23,140.53,140.21,140.39,17186
20150301|2015-02-26 04:00,26,140.39,140.77,140.31,140.69,12974
20150301|2015-02-26 04:30,26,140.69,140.94,140.65,140.74,11292
20150301|2015-02-26 05:00,26,140.73,140.85,140.7,140.74,5692
20150301|2015-02-26 05:30,26,140.74,140.93,140.71,140.93,5519
20150301|2015-02-26 06:00,26,140.93,140.97,140.84,140.91,6428
20150301|2015-02-26 06:30,26,140.92,140.95,140.86,140.87,4159
20150301|2015-02-26 07:00,26,140.88,141,140.85,140.97,3510
20150301|2015-02-26 07:30,26,140.96,140.97,140.86,140.92,6081
20150301|2015-02-26 08:00,26,140.92,140.95,140.82,140.82,3604
20150301|2015-02-26 08:30,26,140.81,140.89,140.79,140.8,5098
20150301|2015-02-26 09:00,26,140.81,140.87,140.69,140.8,6138
20150301|2015-02-26 09:30,26,140.8,140.87,140.79,140.84,4063
20150301|2015-02-26 10:00,26,140.84,140.93,140.78,140.83,3731
20150301|2015-02-26 10:30,26,140.84,140.89,140.78,140.83,1221
20150301|2015-02-26 11:00,26,140.82,140.83,140.8,140.81,493
20150301|2015-02-26 11:30,26,140.83,140.86,140.75,140.77,417
20150301|2015-02-26 12:00,26,140.74,140.74,140.74,140.74,1
20150301|2015-02-27 01:00,27,140.6,140.9,140.6,140.84,1094
20150301|2015-02-27 01:30,27,140.84,140.87,140.75,140.85,1346
20150301|2015-02-27 02:00,27,140.84,141.22,140.8,141.14,6670
20150301|2015-02-27 02:30,27,141.15,141.24,141.06,141.16,8979
20150301|2015-02-27 03:00,27,141.15,141.22,141.03,141.07,6128
20150301|2015-02-27 03:30,27,141.08,141.16,141.05,141.11,4758
20150301|2015-02-27 04:00,27,141.11,141.12,140.98,141.02,8198
20150301|2015-02-27 04:30,27,141.02,141.04,140.87,140.92,5186
20150301|2015-02-27 05:00,27,140.93,140.93,140.61,140.69,6337
20150301|2015-02-27 05:30,27,140.68,140.97,140.68,140.95,6042
20150301|2015-02-27 06:00,27,140.95,141.09,140.93,141.01,3874
20150301|2015-02-27 06:30,27,141.02,141.12,141.01,141.06,2489
20150301|2015-02-27 07:00,27,141.05,141.13,141,141.07,2752
20150301|2015-02-27 07:30,27,141.07,141.12,140.97,141.05,2334
20150301|2015-02-27 08:00,27,141.05,141.18,141.05,141.07,4354
20150301|2015-02-27 08:30,27,141.08,141.11,141,141.04,4228
20150301|2015-02-27 09:00,27,141.04,141.08,140.92,141.05,5759
20150301|2015-02-27 09:30,27,141.06,141.08,140.98,141.07,4399
20150301|2015-02-27 10:00,27,141.08,141.11,140.82,140.89,8792
20150301|2015-02-27 10:30,27,140.88,141.03,140.87,140.98,1433
20150301|2015-02-27 11:00,27,140.98,141.02,140.96,141,618
20150301|2015-02-27 11:30,27,141.02,141.03,140.96,140.96,307
20150301|2015-03-02 01:00,2,140.89,141.17,140.89,141.17,826
20150301|2015-03-02 01:30,2,141.17,141.17,140.98,141.12,1769
20150301|2015-03-02 02:00,2,141.13,141.33,141.12,141.29,4500
20150301|2015-03-02 02:30,2,141.28,141.38,141.21,141.27,3260
20150301|2015-03-02 03:00,2,141.27,141.36,141.22,141.27,3158
20150301|2015-03-02 03:30,2,141.27,141.39,141.26,141.28,3121
20150301|2015-03-02 04:00,2,141.28,141.33,141.19,141.23,3264
20150301|2015-03-02 04:30,2,141.23,141.29,141.2,141.22,2288
20150301|2015-03-02 05:00,2,141.22,141.29,141.17,141.27,4139
20150301|2015-03-02 05:30,2,141.27,141.28,141.19,141.25,1526
20150301|2015-03-02 06:00,2,141.25,141.31,141.24,141.25,1717
20150301|2015-03-02 06:30,2,141.25,141.26,141.11,141.11,2888
20150301|2015-03-02 07:00,2,141.12,141.21,141.12,141.2,1514
20150301|2015-03-02 07:30,2,141.19,141.24,141.17,141.18,2969
20150301|2015-03-02 08:00,2,141.19,141.27,141.18,141.22,2569
20150301|2015-03-02 08:30,2,141.22,141.22,141.08,141.15,3320
20150301|2015-03-02 09:00,2,141.15,141.18,141.09,141.13,2542
20150301|2015-03-02 09:30,2,141.12,141.12,140.95,140.97,4195
20150301|2015-03-02 10:00,2,140.97,140.98,140.81,140.87,5334
20150301|2015-03-02 10:30,2,140.87,140.88,140.75,140.82,1771
20150301|2015-03-02 11:00,2,140.82,140.85,140.8,140.81,420
20150301|2015-03-02 11:30,2,140.82,140.87,140.79,140.79,321
20150301|2015-03-02 12:00,2,140.79,140.79,140.79,140.79,2
20150301|2015-03-03 01:00,3,140.8,140.88,140.66,140.77,5646
20150301|2015-03-03 01:30,3,140.77,140.82,140.7,140.77,1892
20150301|2015-03-03 02:00,3,140.77,140.93,140.76,140.91,2941
20150301|2015-03-03 02:30,3,140.9,141.09,140.89,141,5542
20150301|2015-03-03 03:00,3,141,141.01,140.9,140.91,3298
20150301|2015-03-03 03:30,3,140.92,141.03,140.92,140.93,3548
20150301|2015-03-03 04:00,3,140.94,141.01,140.88,140.89,2962
20150301|2015-03-03 04:30,3,140.9,140.9,140.75,140.79,3873
20150301|2015-03-03 05:00,3,140.78,140.93,140.76,140.93,3973
20150301|2015-03-03 05:30,3,140.93,140.93,140.84,140.89,2603
20150301|2015-03-03 06:00,3,140.88,140.89,140.82,140.87,1781
20150301|2015-03-03 06:30,3,140.87,140.89,140.73,140.74,3126
20150301|2015-03-03 07:00,3,140.73,140.78,140.49,140.5,7769
20150301|2015-03-03 07:30,3,140.51,140.54,140.38,140.41,9086
20150301|2015-03-03 08:00,3,140.42,140.56,140.34,140.5,7928
20150301|2015-03-03 08:30,3,140.52,140.61,140.49,140.58,4571
20150301|2015-03-03 09:00,3,140.58,140.68,140.51,140.57,5457
20150301|2015-03-03 09:30,3,140.57,140.66,140.46,140.47,5185
20150301|2015-03-03 10:00,3,140.47,140.57,140.28,140.33,7289
20150301|2015-03-03 10:30,3,140.34,140.35,140.28,140.29,1654
20150301|2015-03-03 11:00,3,140.28,140.28,140.11,140.18,2093
20150301|2015-03-03 11:30,3,140.19,140.2,140.16,140.16,333
20150301|2015-03-04 01:00,4,140.37,140.4,140.15,140.22,2264
20150301|2015-03-04 01:30,4,140.22,140.31,140.17,140.22,2288
20150301|2015-03-04 02:00,4,140.22,140.63,140.22,140.6,6722
20150301|2015-03-04 02:30,4,140.6,140.74,140.56,140.68,6879
20150301|2015-03-04 03:00,4,140.68,140.69,140.55,140.68,6173
20150301|2015-03-04 03:30,4,140.68,140.72,140.5,140.55,3590
20150301|2015-03-04 04:00,4,140.55,140.57,140.39,140.51,5403
20150301|2015-03-04 04:30,4,140.51,140.6,140.36,140.56,5424
20150301|2015-03-04 05:00,4,140.55,140.57,140.46,140.49,3090
20150301|2015-03-04 05:30,4,140.49,140.56,140.44,140.46,3161
20150301|2015-03-04 06:00,4,140.46,140.49,140.38,140.42,2651
20150301|2015-03-04 06:30,4,140.43,140.45,140.36,140.42,2443
20150301|2015-03-04 07:00,4,140.42,140.54,140.39,140.51,4116
20150301|2015-03-04 07:30,4,140.51,140.59,140.48,140.54,2962
20150301|2015-03-04 08:00,4,140.53,140.55,140.42,140.5,1879
20150301|2015-03-04 08:30,4,140.5,140.55,140.34,140.34,4405
20150301|2015-03-04 09:00,4,140.35,140.39,140.28,140.32,4775
20150301|2015-03-04 09:30,4,140.33,140.41,140.28,140.32,5465
20150301|2015-03-04 10:00,4,140.31,140.41,140.31,140.38,3548
20150301|2015-03-04 10:30,4,140.38,140.51,140.38,140.44,1641
20150301|2015-03-04 11:00,4,140.45,140.45,140.41,140.44,318
20150301|2015-03-04 11:30,4,140.44,140.5,140.44,140.44,413
20150301|2015-03-05 01:00,5,140.43,140.55,140.41,140.44,452
20150301|2015-03-05 01:30,5,140.44,140.61,140.44,140.53,915
20150301|2015-03-05 02:00,5,140.55,140.69,140.53,140.68,1293
20150301|2015-03-05 02:30,5,140.68,140.74,140.55,140.6,1608
20150301|2015-03-05 03:00,5,140.59,140.67,140.54,140.58,1408
20150301|2015-03-05 03:30,5,140.58,140.77,140.58,140.61,1846
20150301|2015-03-05 04:00,5,140.61,140.69,140.53,140.53,804
20150301|2015-03-05 04:30,5,140.55,140.63,140.52,140.63,793
20150301|2015-03-05 05:00,5,140.63,140.65,140.53,140.55,534
20150301|2015-03-05 05:30,5,140.56,140.66,140.55,140.61,493
20150301|2015-03-05 06:00,5,140.61,140.61,140.55,140.57,310
20150301|2015-03-05 06:30,5,140.57,140.6,140.54,140.57,134
20150301|2015-03-05 07:00,5,140.56,140.66,140.56,140.65,486
20150301|2015-03-05 07:30,5,140.67,141.21,140.35,141.1,2533
20150301|2015-03-05 08:00,5,141.1,141.24,141.06,141.14,1482
20150301|2015-03-05 08:30,5,141.11,141.33,141.02,141.21,805
20150301|2015-03-05 09:00,5,141.22,141.24,141,141.06,661
20150301|2015-03-05 09:30,5,141.07,141.17,141.05,141.1,324
20150301|2015-03-05 10:00,5,141.1,141.25,141.04,141.24,403
20150301|2015-03-05 10:30,5,141.24,141.4,141.24,141.39,143
20150301|2015-03-05 11:00,5,141.42,141.54,141.37,141.54,196
20150301|2015-03-05 11:30,5,141.51,141.51,141.51,141.51,2
20150301|2015-03-06 01:00,6,141.58,141.72,141.58,141.72,24
20150301|2015-03-06 01:30,6,141.88,141.88,141.75,141.75,18
20150301|2015-03-06 02:00,6,141.83,141.87,141.7,141.74,65
20150301|2015-03-06 02:30,6,141.73,141.87,141.69,141.87,107
20150301|2015-03-06 03:00,6,141.88,141.88,141.78,141.78,172
20150301|2015-03-06 04:00,6,141.74,141.75,141.69,141.73,360
20150301|2015-03-06 05:00,6,141.77,141.78,141.75,141.77,42
20150601|2014-11-26 06:30,26,131.4,131.4,131.4,131.4,1
20150601|2014-12-02 04:30,2,132.55,132.55,132.55,132.55,1
20150601|2014-12-03 05:00,3,133,133,133,133,1
20150601|2014-12-04 11:30,4,132.83,132.83,132.83,132.83,1
20150601|2014-12-09 01:30,9,133.11,133.11,133.11,133.11,1
20150601|2014-12-09 02:30,9,132.85,132.85,132.85,132.85,1
20150601|2014-12-11 01:00,11,132.1,132.1,132.1,132.1,1
20150601|2014-12-18 01:30,18,133,133,133,133,1
20150601|2014-12-19 04:00,19,132.73,132.73,132.73,132.73,2
20150601|2014-12-30 05:30,30,133.85,133.85,133.85,133.85,1
20150601|2015-01-02 02:00,2,134.6,134.6,134.6,134.6,1
20150601|2015-01-05 04:30,5,134.85,134.85,134.85,134.85,1
20150601|2015-01-05 10:30,5,134.2,134.2,134.2,134.2,1
20150601|2015-01-06 05:00,6,134.6,134.6,134.6,134.6,1
20150601|2015-01-06 10:00,6,134.2,134.2,134.2,134.2,1
20150601|2015-01-07 08:30,7,133.6,133.6,133.6,133.6,1
20150601|2015-01-08 09:00,8,133.9,133.9,133.9,133.9,1
20150601|2015-01-09 10:00,9,133.6,133.6,133.6,133.6,1
20150601|2015-01-12 06:30,12,133.91,133.91,133.91,133.91,1
20150601|2015-01-13 02:00,13,134.8,134.8,134.8,134.8,1
20150601|2015-01-23 01:00,23,137.3,137.3,137.3,137.3,1
20150601|2015-01-23 08:30,23,137.42,137.42,137.39,137.39,8
20150601|2015-01-23 09:00,23,137.42,137.42,137.42,137.42,1
20150601|2015-01-23 11:30,23,137.54,137.54,137.54,137.54,1
20150601|2015-01-28 04:00,28,136.5,136.5,136.5,136.5,2
20150601|2015-01-29 11:30,29,136.8,136.8,136.8,136.8,1
20150601|2015-01-30 07:30,30,136.5,136.5,136.5,136.5,1
20150601|2015-01-30 08:30,30,136.75,136.75,136.75,136.75,1
20150601|2015-02-02 02:00,2,137.3,137.3,137.3,137.3,1
20150601|2015-02-02 03:00,2,137.28,137.28,137.28,137.28,1
20150601|2015-02-02 06:30,2,136.8,136.8,136.8,136.8,1
20150601|2015-02-02 07:30,2,136.51,136.51,136.5,136.5,2
20150601|2015-02-03 01:30,3,136.9,136.9,136.9,136.9,1
20150601|2015-02-03 06:00,3,137.23,137.23,137.23,137.23,1
20150601|2015-02-04 03:00,4,137.01,137.01,137.01,137.01,4
20150601|2015-02-04 05:00,4,137.29,137.29,137.29,137.29,2
20150601|2015-02-04 06:30,4,137.38,137.38,137.38,137.38,2
20150601|2015-02-04 09:30,4,137.5,137.5,137.5,137.5,1
20150601|2015-02-05 03:00,5,137,137,137,137,1
20150601|2015-02-06 04:30,6,137.32,137.32,137.32,137.32,1
20150601|2015-02-11 10:30,11,135.73,135.73,135.73,135.73,1
20150601|2015-02-12 01:30,12,135.58,135.58,135.58,135.58,2
20150601|2015-02-12 06:30,12,136.61,136.61,136.61,136.61,2
20150601|2015-02-13 02:00,13,137.03,137.03,137.03,137.03,100
20150601|2015-02-16 05:30,16,136.49,136.51,136.49,136.51,6
20150601|2015-02-20 03:00,20,136.82,136.82,136.82,136.82,1
20150601|2015-02-20 05:00,20,136.9,136.9,136.9,136.9,2
20150601|2015-02-20 06:30,20,136.83,136.83,136.83,136.83,1
20150601|2015-02-20 07:30,20,136.7,136.7,136.7,136.7,1
20150601|2015-02-20 08:30,20,136.79,136.79,136.79,136.79,1
20150601|2015-02-20 09:30,20,137.07,137.07,137.07,137.07,1
20150601|2015-02-20 10:30,20,137,137,136.97,136.97,65
20150601|2015-02-20 11:00,20,136.96,136.96,136.92,136.92,2
20150601|2015-02-23 01:00,23,137.52,137.8,137.51,137.8,4
20150601|2015-02-23 03:00,23,137.62,137.62,137.62,137.62,1
20150601|2015-02-23 04:30,23,137.59,137.59,137.59,137.59,18
20150601|2015-02-23 08:00,23,138,138,137.94,137.94,27
20150601|2015-02-23 10:00,23,137.9,137.91,137.88,137.9,4
20150601|2015-02-23 10:30,23,137.88,137.88,137.88,137.88,1
20150601|2015-02-23 11:00,23,137.82,137.82,137.82,137.82,2
20150601|2015-02-24 01:00,24,138.01,138.01,137.87,137.87,4
20150601|2015-02-24 03:00,24,138.06,138.11,138.06,138.08,5
20150601|2015-02-24 05:00,24,138.15,138.2,138.15,138.18,4
20150601|2015-02-24 07:00,24,138.09,138.09,138.09,138.09,44
20150601|2015-02-24 07:30,24,138.11,138.11,138.11,138.11,18
20150601|2015-02-24 09:00,24,138,138.01,138,138.01,9
20150601|2015-02-24 10:30,24,138.16,138.16,138.16,138.16,1
20150601|2015-02-25 01:00,25,138.12,138.13,138.12,138.13,2
20150601|2015-02-25 02:00,25,138.35,138.35,138.35,138.35,1
20150601|2015-02-25 02:30,25,138.2,138.2,138.2,138.2,5
20150601|2015-02-25 05:30,25,138.24,138.24,138.23,138.23,26
20150601|2015-02-25 07:00,25,138.19,138.21,138.14,138.14,17
20150601|2015-02-25 08:30,25,138.11,138.11,138.11,138.11,5
20150601|2015-02-25 09:00,25,138.18,138.18,138.18,138.18,1
20150601|2015-02-25 09:30,25,138.15,138.21,138.15,138.21,35
20150601|2015-02-25 10:00,25,138.22,138.22,138.13,138.13,65
20150601|2015-02-25 10:30,25,138.17,138.17,138.09,138.09,12
20150601|2015-02-25 11:00,25,138.06,138.06,138.06,138.06,2
20150601|2015-02-26 01:00,26,138.14,138.14,138.14,138.14,3
20150601|2015-02-26 02:00,26,138.42,138.49,138.4,138.49,35
20150601|2015-02-26 02:30,26,138.53,138.56,138.5,138.56,134
20150601|2015-02-26 03:00,26,138.61,138.7,138.6,138.67,126
20150601|2015-02-26 03:30,26,138.68,138.96,138.68,138.8,35
20150601|2015-02-26 04:00,26,138.82,139.13,138.79,139.13,21
20150601|2015-02-26 04:30,26,139.35,139.37,139.22,139.26,81
20150601|2015-02-26 05:00,26,139.23,139.26,139.2,139.2,40
20150601|2015-02-26 05:30,26,139.18,139.34,139.18,139.34,22
20150601|2015-02-26 06:00,26,139.28,139.39,139.28,139.39,18
20150601|2015-02-26 06:30,26,139.33,139.34,139.3,139.3,11
20150601|2015-02-26 07:00,26,139.29,139.39,139.29,139.39,25
20150601|2015-02-26 07:30,26,139.39,139.39,139.31,139.31,4
20150601|2015-02-26 08:00,26,139.3,139.33,139.3,139.33,6
20150601|2015-02-26 08:30,26,139.26,139.32,139.26,139.28,34
20150601|2015-02-26 09:00,26,139.21,139.21,139.21,139.21,1
20150601|2015-02-26 09:30,26,139.26,139.26,139.26,139.26,1
20150601|2015-02-26 10:00,26,139.29,139.31,139.25,139.25,6
20150601|2015-02-26 10:30,26,139.28,139.28,139.28,139.28,1
20150601|2015-02-26 11:30,26,139.26,139.27,139.26,139.27,2
20150601|2015-02-27 01:00,27,139.4,139.4,139.15,139.22,55
20150601|2015-02-27 01:30,27,139.25,139.28,139.25,139.28,20
20150601|2015-02-27 02:00,27,139.31,139.63,139.28,139.56,435
20150601|2015-02-27 02:30,27,139.59,139.64,139.52,139.63,84
20150601|2015-02-27 03:00,27,139.63,139.66,139.48,139.49,71
20150601|2015-02-27 03:30,27,139.54,139.58,139.52,139.55,96
20150601|2015-02-27 04:00,27,139.54,139.56,139.43,139.44,201
20150601|2015-02-27 04:30,27,139.46,139.47,139.34,139.38,171
20150601|2015-02-27 05:00,27,139.35,139.36,139.08,139.13,192
20150601|2015-02-27 05:30,27,139.16,139.41,139.14,139.37,302
20150601|2015-02-27 06:00,27,139.41,139.5,139.37,139.45,119
20150601|2015-02-27 06:30,27,139.47,139.48,139.47,139.48,36
20150601|2015-02-27 07:00,27,139.52,139.52,139.52,139.52,3
20150601|2015-02-27 07:30,27,139.55,139.55,139.54,139.54,20
20150601|2015-02-27 08:00,27,139.49,139.59,139.49,139.55,270
20150601|2015-02-27 08:30,27,139.51,139.52,139.44,139.52,314
20150601|2015-02-27 09:00,27,139.4,139.4,139.4,139.4,5
20150601|2015-02-27 09:30,27,139.49,139.5,139.45,139.5,62
20150601|2015-02-27 10:00,27,139.51,139.51,139.3,139.33,74
20150601|2015-02-27 10:30,27,139.39,139.45,139.39,139.45,136
20150601|2015-02-27 11:00,27,139.41,139.46,139.4,139.46,22
20150601|2015-03-02 01:00,2,139.47,139.59,139.38,139.59,18
20150601|2015-03-02 01:30,2,139.51,139.51,139.44,139.49,12
20150601|2015-03-02 02:00,2,139.59,139.75,139.59,139.7,119
20150601|2015-03-02 02:30,2,139.75,139.8,139.71,139.74,35
20150601|2015-03-02 03:00,2,139.69,139.79,139.68,139.72,103
20150601|2015-03-02 03:30,2,139.72,139.81,139.71,139.72,130
20150601|2015-03-02 04:00,2,139.72,139.77,139.65,139.72,253
20150601|2015-03-02 04:30,2,139.71,139.71,139.66,139.7,49
20150601|2015-03-02 05:00,2,139.66,139.73,139.64,139.73,64
20150601|2015-03-02 05:30,2,139.72,139.72,139.64,139.7,198
20150601|2015-03-02 06:00,2,139.72,139.74,139.71,139.71,62
20150601|2015-03-02 06:30,2,139.66,139.68,139.6,139.61,173
20150601|2015-03-02 07:00,2,139.6,139.66,139.6,139.66,140
20150601|2015-03-02 07:30,2,139.67,139.68,139.64,139.65,222
20150601|2015-03-02 08:00,2,139.63,139.71,139.63,139.7,103
20150601|2015-03-02 08:30,2,139.66,139.66,139.58,139.58,117
20150601|2015-03-02 09:00,2,139.57,139.62,139.56,139.56,116
20150601|2015-03-02 09:30,2,139.54,139.54,139.41,139.44,343
20150601|2015-03-02 10:00,2,139.42,139.42,139.27,139.32,362
20150601|2015-03-02 10:30,2,139.33,139.34,139.27,139.27,84
20150601|2015-03-02 11:00,2,139.26,139.29,139.26,139.27,59
20150601|2015-03-02 11:30,2,139.27,139.32,139.27,139.32,9
20150601|2015-03-03 01:00,3,139.21,139.27,139.21,139.21,34
20150601|2015-03-03 01:30,3,139.19,139.26,139.16,139.23,307
20150601|2015-03-03 02:00,3,139.23,139.37,139.22,139.37,405
20150601|2015-03-03 02:30,3,139.36,139.53,139.36,139.44,492
20150601|2015-03-03 03:00,3,139.44,139.44,139.36,139.36,360
20150601|2015-03-03 03:30,3,139.37,139.46,139.37,139.38,191
20150601|2015-03-03 04:00,3,139.39,139.44,139.33,139.33,440
20150601|2015-03-03 04:30,3,139.33,139.34,139.19,139.24,508
20150601|2015-03-03 05:00,3,139.22,139.36,139.21,139.36,940
20150601|2015-03-03 05:30,3,139.35,139.36,139.27,139.31,663
20150601|2015-03-03 06:00,3,139.31,139.32,139.26,139.3,317
20150601|2015-03-03 06:30,3,139.31,139.32,139.17,139.17,756
20150601|2015-03-03 07:00,3,139.16,139.2,138.91,138.91,1096
20150601|2015-03-03 07:30,3,138.96,138.96,138.79,138.85,1656
20150601|2015-03-03 08:00,3,138.84,138.96,138.77,138.92,1389
20150601|2015-03-03 08:30,3,138.94,139.02,138.91,139.01,533
20150601|2015-03-03 09:00,3,139.01,139.11,138.93,138.98,972
20150601|2015-03-03 09:30,3,138.97,139.07,138.88,138.88,889
20150601|2015-03-03 10:00,3,138.89,138.99,138.69,138.75,2125
20150601|2015-03-03 10:30,3,138.75,138.75,138.68,138.71,411
20150601|2015-03-03 11:00,3,138.68,138.68,138.55,138.55,151
20150601|2015-03-03 11:30,3,138.61,138.61,138.6,138.61,9
20150601|2015-03-04 01:00,4,138.9,138.9,138.61,138.66,371
20150601|2015-03-04 01:30,4,138.63,138.75,138.59,138.66,639
20150601|2015-03-04 02:00,4,138.66,139.06,138.66,139.02,982
20150601|2015-03-04 02:30,4,139.05,139.16,138.99,139.11,2127
20150601|2015-03-04 03:00,4,139.1,139.12,138.97,139.1,1015
20150601|2015-03-04 03:30,4,139.09,139.12,138.93,138.98,509
20150601|2015-03-04 04:00,4,138.97,138.97,138.81,138.92,1624
20150601|2015-03-04 04:30,4,138.92,139,138.77,138.96,931
20150601|2015-03-04 05:00,4,138.97,138.97,138.86,138.91,403
20150601|2015-03-04 05:30,4,138.89,138.97,138.84,138.86,1173
20150601|2015-03-04 06:00,4,138.87,138.89,138.79,138.82,536
20150601|2015-03-04 06:30,4,138.84,138.85,138.77,138.83,543
20150601|2015-03-04 07:00,4,138.82,138.94,138.8,138.92,1299
20150601|2015-03-04 07:30,4,138.92,138.99,138.89,138.95,577
20150601|2015-03-04 08:00,4,138.93,138.95,138.84,138.92,301
20150601|2015-03-04 08:30,4,138.91,138.96,138.75,138.77,1057
20150601|2015-03-04 09:00,4,138.77,138.8,138.7,138.74,1129
20150601|2015-03-04 09:30,4,138.73,138.81,138.69,138.73,2133
20150601|2015-03-04 10:00,4,138.73,138.81,138.72,138.8,1439
20150601|2015-03-04 10:30,4,138.8,138.92,138.79,138.86,816
20150601|2015-03-04 11:00,4,138.87,138.87,138.83,138.85,154
20150601|2015-03-04 11:30,4,138.86,138.93,138.85,138.9,268
20150601|2015-03-05 01:00,5,138.9,138.97,138.83,138.85,610
20150601|2015-03-05 01:30,5,138.86,139.02,138.86,138.95,1743
20150601|2015-03-05 02:00,5,138.96,139.12,138.92,139.08,3175
20150601|2015-03-05 02:30,5,139.08,139.16,138.94,138.99,4684
20150601|2015-03-05 03:00,5,138.99,139.08,138.92,138.96,3727
20150601|2015-03-05 03:30,5,138.97,139.16,138.97,139.01,6202
20150601|2015-03-05 04:00,5,139.01,139.09,138.92,138.92,2622
20150601|2015-03-05 04:30,5,138.93,139.02,138.9,139.01,4050
20150601|2015-03-05 05:00,5,139.01,139.04,138.91,138.94,3031
20150601|2015-03-05 05:30,5,138.95,139.06,138.93,139.01,2967
20150601|2015-03-05 06:00,5,139.01,139.01,138.94,138.97,1829
20150601|2015-03-05 06:30,5,138.96,139,138.9,138.94,1649
20150601|2015-03-05 07:00,5,138.93,139.07,138.93,139.06,2976
20150601|2015-03-05 07:30,5,139.05,139.6,138.74,139.49,14945
20150601|2015-03-05 08:00,5,139.48,139.64,139.44,139.61,10225
20150601|2015-03-05 08:30,5,139.6,139.73,139.42,139.62,10178
20150601|2015-03-05 09:00,5,139.63,139.67,139.43,139.5,5598
20150601|2015-03-05 09:30,5,139.51,139.6,139.48,139.53,5693
20150601|2015-03-05 10:00,5,139.53,139.67,139.47,139.66,5840
20150601|2015-03-05 10:30,5,139.66,139.81,139.65,139.8,2891
20150601|2015-03-05 11:00,5,139.8,139.95,139.79,139.92,1404
20150601|2015-03-05 11:30,5,139.93,139.97,139.82,139.93,448
20150601|2015-03-06 01:00,6,140.03,140.18,139.88,140.17,1395
20150601|2015-03-06 01:30,6,140.16,140.3,140.15,140.27,3462
20150601|2015-03-06 02:00,6,140.25,140.28,140.03,140.13,6333
20150601|2015-03-06 02:30,6,140.13,140.3,140.07,140.27,7203
20150601|2015-03-06 03:00,6,140.26,140.29,140.12,140.12,4846
20150601|2015-03-06 03:30,6,140.12,140.2,140.06,140.16,5192
20150601|2015-03-06 04:00,6,140.15,140.18,140.04,140.15,4195
20150601|2015-03-06 04:30,6,140.14,140.21,140.1,140.19,3214
20150601|2015-03-06 05:00,6,140.18,140.27,140.14,140.2,4680
20150601|2015-03-06 05:30,6,140.21,140.27,140.16,140.19,2847
20150601|2015-03-06 06:00,6,140.19,140.23,140.09,140.12,3071
20150601|2015-03-06 06:30,6,140.12,140.16,140.09,140.13,2323
20150601|2015-03-06 07:00,6,140.12,140.15,140.05,140.12,3473
20150601|2015-03-06 07:30,6,140.14,140.26,139.99,140.23,6782
20150601|2015-03-06 08:00,6,140.23,140.25,140,140.06,6023
20150601|2015-03-06 08:30,6,140.07,140.17,140.07,140.13,3206
20150601|2015-03-06 09:00,6,140.13,140.16,140.07,140.13,3243
20150601|2015-03-06 09:30,6,140.13,140.13,139.87,139.92,6989
20150601|2015-03-06 10:00,6,139.91,139.92,139.64,139.66,7226
20150601|2015-03-06 10:30,6,139.67,139.72,139.58,139.7,1502
20150601|2015-03-06 11:00,6,139.7,139.72,139.62,139.66,429
20150601|2015-03-06 11:30,6,139.66,139.69,139.58,139.58,378
20150601|2015-03-06 12:00,6,139.65,139.65,139.65,139.65,1
20150601|2015-03-09 02:00,9,139.52,139.65,139.45,139.63,2556
20150601|2015-03-09 02:30,9,139.65,139.86,139.63,139.79,2607
20150601|2015-03-09 03:00,9,139.8,140,139.74,139.99,4685
20150601|2015-03-09 03:30,9,140,140.18,139.94,140.14,7555
20150601|2015-03-09 04:00,9,140.15,140.21,139.85,139.9,7989
20150601|2015-03-09 04:30,9,139.9,140.02,139.79,139.9,7184
20150601|2015-03-09 05:00,9,139.9,140.02,139.87,139.92,3170
20150601|2015-03-09 05:30,9,139.93,140.03,139.9,139.97,2856
20150601|2015-03-09 06:00,9,139.96,140.02,139.85,139.85,4211
20150601|2015-03-09 06:30,9,139.86,139.94,139.85,139.92,2736
20150601|2015-03-09 07:00,9,139.92,139.93,139.84,139.86,1368
20150601|2015-03-09 07:30,9,139.86,139.91,139.83,139.89,1029
20150601|2015-03-09 08:00,9,139.91,139.96,139.86,139.94,1730
20150601|2015-03-09 08:30,9,139.93,139.96,139.85,139.93,3523
20150601|2015-03-09 09:00,9,139.94,139.99,139.87,139.91,4211
20150601|2015-03-09 09:30,9,139.92,139.93,139.78,139.88,3527
20150601|2015-03-09 10:00,9,139.89,139.98,139.86,139.95,3826
20150601|2015-03-09 10:30,9,139.95,139.96,139.86,139.9,4941
20150601|2015-03-09 11:00,9,139.91,140.04,139.87,140.01,2775
20150601|2015-03-09 11:30,9,140,140.07,140,140.04,1624
20150601|2015-03-09 12:00,9,140.04,140.09,140.04,140.07,465
20150601|2015-03-09 12:30,9,140.06,140.1,140.03,140.05,193
20150601|2015-03-10 02:00,10,140.13,140.29,140.08,140.27,1789
20150601|2015-03-10 02:30,10,140.27,140.51,140.24,140.5,3332
20150601|2015-03-10 03:00,10,140.5,140.53,140.32,140.4,4059
20150601|2015-03-10 03:30,10,140.4,140.68,140.4,140.59,7180
20150601|2015-03-10 04:00,10,140.6,140.65,140.53,140.58,5052
20150601|2015-03-10 04:30,10,140.58,140.59,140.38,140.46,5112
20150601|2015-03-10 05:00,10,140.45,140.51,140.4,140.5,3826
20150601|2015-03-10 05:30,10,140.49,140.58,140.46,140.48,6608
20150601|2015-03-10 06:00,10,140.49,140.54,140.38,140.44,4975
20150601|2015-03-10 06:30,10,140.43,140.47,140.36,140.39,3622
20150601|2015-03-10 07:00,10,140.39,140.47,140.26,140.31,4667
20150601|2015-03-10 07:30,10,140.32,140.45,140.32,140.45,2507
20150601|2015-03-10 08:00,10,140.44,140.53,140.4,140.5,3335
20150601|2015-03-10 08:30,10,140.5,140.62,140.49,140.6,6983
20150601|2015-03-10 09:00,10,140.6,140.65,140.5,140.58,3398
20150601|2015-03-10 09:30,10,140.58,140.77,140.56,140.7,5931
20150601|2015-03-10 10:00,10,140.71,140.8,140.6,140.65,6773
20150601|2015-03-10 10:30,10,140.65,140.7,140.57,140.58,2239
20150601|2015-03-10 11:00,10,140.59,140.66,140.56,140.65,2393
20150601|2015-03-10 11:30,10,140.65,140.67,140.62,140.66,985
20150601|2015-03-10 12:00,10,140.66,140.72,140.66,140.72,466
20150601|2015-03-10 12:30,10,140.73,140.77,140.7,140.7,396
20150601|2015-03-11 02:00,11,140.65,141.29,140.65,141.19,2826
20150601|2015-03-11 02:30,11,141.2,141.21,141.06,141.08,3844
20150601|2015-03-11 03:00,11,141.09,141.14,140.94,141.03,5714
20150601|2015-03-11 03:30,11,141.02,141.09,140.84,140.99,7675
20150601|2015-03-11 04:00,11,140.99,141.14,140.97,141.06,5975
20150601|2015-03-11 04:30,11,141.06,141.08,140.72,140.76,8223
20150601|2015-03-11 05:00,11,140.76,140.94,140.76,140.9,6762
20150601|2015-03-11 05:30,11,140.89,141.07,140.89,141.05,3835
20150601|2015-03-11 06:00,11,141.05,141.12,141,141.09,3275
20150601|2015-03-11 06:30,11,141.09,141.16,141.05,141.09,3498
20150601|2015-03-11 07:00,11,141.1,141.14,141.02,141.03,3074
20150601|2015-03-11 07:30,11,141.04,141.14,140.99,141.04,2811
20150601|2015-03-11 08:00,11,141.03,141.22,141.03,141.18,2947
20150601|2015-03-11 08:30,11,141.19,141.29,141.18,141.25,4546
20150601|2015-03-11 09:00,11,141.25,141.53,141.19,141.48,9117
20150601|2015-03-11 09:30,11,141.48,141.58,141.41,141.42,8172
20150601|2015-03-11 10:00,11,141.43,141.78,141.4,141.76,6026
20150601|2015-03-11 10:30,11,141.75,141.95,141.73,141.83,9150
20150601|2015-03-11 11:00,11,141.84,141.84,141.6,141.65,6508
20150601|2015-03-11 11:30,11,141.63,141.68,141.58,141.64,1659
20150601|2015-03-11 12:00,11,141.64,141.86,141.62,141.79,974
20150601|2015-03-11 12:30,11,141.79,141.82,141.71,141.79,327
20150601|2015-03-11 13:00,11,141.81,141.81,141.81,141.81,2
20150601|2015-03-12 02:00,12,141.72,141.96,141.57,141.6,2329
20150601|2015-03-12 02:30,12,141.61,141.7,141.52,141.67,3049
20150601|2015-03-12 03:00,12,141.67,142.13,141.67,142.01,7907
20150601|2015-03-12 03:30,12,142,142.21,141.97,142.19,6326
20150601|2015-03-12 04:00,12,142.2,142.58,142.16,142.53,9850
20150601|2015-03-12 04:30,12,142.52,142.72,142.42,142.47,11042
20150601|2015-03-12 05:00,12,142.47,142.51,142.29,142.35,12683
20150601|2015-03-12 05:30,12,142.36,142.43,142.22,142.38,6278
20150601|2015-03-12 06:00,12,142.36,142.41,142.1,142.15,6740
20150601|2015-03-12 06:30,12,142.15,142.22,141.92,141.99,7917
20150601|2015-03-12 07:00,12,142,142.09,141.83,142,7310
20150601|2015-03-12 07:30,12,142,142.18,141.99,142.14,3852
20150601|2015-03-12 08:00,12,142.13,142.16,141.9,141.91,4324
20150601|2015-03-12 08:30,12,141.9,141.9,141.27,141.37,13673
20150601|2015-03-12 09:00,12,141.37,141.75,141.36,141.68,10857
20150601|2015-03-12 09:30,12,141.69,141.79,141.58,141.61,5172
20150601|2015-03-12 10:00,12,141.61,142.02,141.61,141.81,8069
20150601|2015-03-12 10:30,12,141.81,141.86,141.71,141.74,3497
20150601|2015-03-12 11:00,12,141.73,141.73,141.62,141.72,3773
20150601|2015-03-12 11:30,12,141.71,141.82,141.69,141.71,685
20150601|2015-03-12 12:00,12,141.72,141.72,141.57,141.58,350
20150601|2015-03-12 12:30,12,141.58,141.59,141.39,141.4,418
20150601|2015-03-13 02:00,13,141.3,141.72,141.3,141.65,2002
20150601|2015-03-13 02:30,13,141.65,141.81,141.63,141.8,1549
20150601|2015-03-13 03:00,13,141.8,141.81,141.28,141.61,7503
20150601|2015-03-13 03:30,13,141.62,141.65,141.52,141.62,3752
20150601|2015-03-13 04:00,13,141.63,141.73,141.56,141.6,3696
20150601|2015-03-13 04:30,13,141.61,141.68,141.53,141.56,2658
20150601|2015-03-13 05:00,13,141.57,141.6,141.44,141.54,3512
20150601|2015-03-13 05:30,13,141.54,141.67,141.53,141.65,2567
20150601|2015-03-13 06:00,13,141.66,141.71,141.53,141.61,3133
20150601|2015-03-13 06:30,13,141.61,141.69,141.57,141.67,2743
20150601|2015-03-13 07:00,13,141.67,141.73,141.56,141.63,4216
20150601|2015-03-13 07:30,13,141.64,141.79,141.61,141.74,3245
20150601|2015-03-13 08:00,13,141.74,141.78,141.63,141.68,4124
20150601|2015-03-13 08:30,13,141.68,141.7,141.47,141.55,4599
20150601|2015-03-13 09:00,13,141.56,141.7,141.52,141.57,4489
20150601|2015-03-13 09:30,13,141.57,141.59,141.49,141.49,2289
20150601|2015-03-13 10:00,13,141.47,141.52,141.36,141.43,4241
20150601|2015-03-13 10:30,13,141.44,141.59,141.41,141.55,3084
20150601|2015-03-13 11:00,13,141.54,141.58,141.47,141.56,3289
20150601|2015-03-13 11:30,13,141.56,141.6,141.51,141.6,854
20150601|2015-03-13 12:00,13,141.6,141.6,141.49,141.53,162
20150601|2015-03-13 12:30,13,141.54,141.57,141.5,141.53,181
20150601|2015-03-13 13:00,13,141.49,141.49,141.49,141.49,1
20150601|2015-03-16 02:00,16,141.6,141.68,141.5,141.66,532
20150601|2015-03-16 02:30,16,141.65,141.76,141.65,141.71,1075
20150601|2015-03-16 03:00,16,141.71,141.89,141.67,141.83,2846
20150601|2015-03-16 03:30,16,141.82,141.82,141.61,141.64,3825
20150601|2015-03-16 04:00,16,141.63,141.71,141.58,141.67,3228
20150601|2015-03-16 04:30,16,141.66,141.69,141.59,141.65,3238
20150601|2015-03-16 05:00,16,141.65,141.69,141.54,141.66,3628
20150601|2015-03-16 05:30,16,141.66,141.81,141.63,141.77,3879
20150601|2015-03-16 06:00,16,141.77,141.78,141.65,141.72,4087
20150601|2015-03-16 06:30,16,141.73,141.75,141.53,141.63,3358
20150601|2015-03-16 07:00,16,141.63,141.66,141.57,141.65,1250
20150601|2015-03-16 07:30,16,141.64,141.73,141.59,141.63,1831
20150601|2015-03-16 08:00,16,141.64,141.68,141.51,141.59,3275
20150601|2015-03-16 08:30,16,141.58,141.64,141.53,141.57,2128
20150601|2015-03-16 09:00,16,141.57,141.68,141.54,141.61,1822
20150601|2015-03-16 09:30,16,141.61,141.77,141.61,141.65,3109
20150601|2015-03-16 10:00,16,141.65,141.67,141.52,141.53,1598
20150601|2015-03-16 10:30,16,141.53,141.67,141.51,141.57,1661
20150601|2015-03-16 11:00,16,141.56,141.57,141.39,141.41,3646
20150601|2015-03-16 11:30,16,141.41,141.42,141.22,141.27,2034
20150601|2015-03-16 12:00,16,141.26,141.37,141.23,141.33,442
20150601|2015-03-16 12:30,16,141.33,141.36,141.3,141.3,192
20150601|2015-03-17 02:00,17,141.49,141.6,141.4,141.53,1621
20150601|2015-03-17 02:30,17,141.53,141.53,141.37,141.43,999
20150601|2015-03-17 03:00,17,141.44,141.47,141.24,141.33,4793
20150601|2015-03-17 03:30,17,141.34,141.37,141.28,141.29,3860
20150601|2015-03-17 04:00,17,141.28,141.32,141.19,141.28,5633
20150601|2015-03-17 04:30,17,141.27,141.3,141.05,141.06,4996
20150601|2015-03-17 05:00,17,141.06,141.16,140.9,140.92,9043
20150601|2015-03-17 05:30,17,140.92,141.01,140.85,140.87,8080
20150601|2015-03-17 06:00,17,140.88,140.96,140.81,140.83,4596
20150601|2015-03-17 06:30,17,140.83,141.07,140.83,141.01,4779
20150601|2015-03-17 07:00,17,140.99,141.02,140.9,140.9,3092
20150601|2015-03-17 07:30,17,140.9,141.05,140.83,141,3558
20150601|2015-03-17 08:00,17,141,141.1,140.99,141.09,2702
20150601|2015-03-17 08:30,17,141.09,141.16,140.82,140.85,11347
20150601|2015-03-17 09:00,17,140.83,140.88,140.75,140.77,7055
20150601|2015-03-17 09:30,17,140.76,140.8,140.62,140.76,7848
20150601|2015-03-17 10:00,17,140.76,140.77,140.54,140.69,8696
20150601|2015-03-17 10:30,17,140.69,140.71,140.55,140.67,8518
20150601|2015-03-17 11:00,17,140.68,140.68,140.37,140.43,7751
20150601|2015-03-17 11:30,17,140.43,140.43,140.3,140.4,2217
20150601|2015-03-17 12:00,17,140.4,140.46,140.33,140.39,728
20150601|2015-03-17 12:30,17,140.4,140.46,140.37,140.46,250
20150601|2015-03-17 13:00,17,140.46,140.46,140.46,140.46,1
20150601|2015-03-18 02:00,18,140.44,140.47,140.32,140.44,2536
20150601|2015-03-18 02:30,18,140.44,140.55,140.21,140.3,4380
20150601|2015-03-18 03:00,18,140.3,140.41,140.21,140.25,5957
20150601|2015-03-18 03:30,18,140.26,140.29,139.63,139.67,16497
20150601|2015-03-18 04:00,18,139.68,139.86,139.08,139.15,16181
20150601|2015-03-18 04:30,18,139.16,139.74,139.05,139.74,17345
20150601|2015-03-18 05:00,18,139.75,139.91,139.57,139.58,11973
20150601|2015-03-18 05:30,18,139.58,139.92,139.56,139.9,7249
20150601|2015-03-18 06:00,18,139.92,140.05,139.89,139.98,8974
20150601|2015-03-18 06:30,18,139.98,140.34,139.98,140.2,10016
20150601|2015-03-18 07:00,18,140.21,140.37,140.17,140.3,6273
20150601|2015-03-18 07:30,18,140.3,140.54,140.29,140.46,6402
20150601|2015-03-18 08:00,18,140.47,140.48,140.13,140.23,8069
20150601|2015-03-18 08:30,18,140.23,140.28,140.09,140.12,4947
20150601|2015-03-18 09:00,18,140.13,140.19,140.07,140.12,3821
20150601|2015-03-18 09:30,18,140.11,140.14,139.65,139.82,10765
20150601|2015-03-18 10:00,18,139.81,139.98,139.67,139.71,5160
20150601|2015-03-18 10:30,18,139.7,139.75,139.28,139.49,11960
20150601|2015-03-18 11:00,18,139.49,139.91,139.45,139.79,7751
20150601|2015-03-18 11:30,18,139.78,140.17,139.78,140.05,2566
20150601|2015-03-18 12:00,18,140.05,140.05,139.87,139.93,1370
20150601|2015-03-18 12:30,18,139.94,140.07,139.87,139.97,349
20150601|2015-03-19 02:00,19,140.64,140.7,140.38,140.44,3913
20150601|2015-03-19 02:30,19,140.45,140.68,140.43,140.67,4880
20150601|2015-03-19 03:00,19,140.67,140.93,140.59,140.79,11668
20150601|2015-03-19 03:30,19,140.8,140.82,140.12,140.27,13497
20150601|2015-03-19 04:00,19,140.28,140.64,140.25,140.59,6436
20150601|2015-03-19 04:30,19,140.59,140.7,140.4,140.66,5488
20150601|2015-03-19 05:00,19,140.65,140.81,140.63,140.77,4862
20150601|2015-03-19 05:30,19,140.77,140.99,140.75,140.96,6480
20150601|2015-03-19 06:00,19,140.96,140.97,140.68,140.69,4407
20150601|2015-03-19 06:30,19,140.69,140.77,140.53,140.54,3751
20150601|2015-03-19 07:00,19,140.54,140.55,140.02,140.25,9176
20150601|2015-03-19 07:30,19,140.25,140.37,140.19,140.33,3515
20150601|2015-03-19 08:00,19,140.34,140.64,140.34,140.59,5540
20150601|2015-03-19 08:30,19,140.58,140.73,140.56,140.63,3854
20150601|2015-03-19 09:00,19,140.64,140.73,140.6,140.73,4304
20150601|2015-03-19 09:30,19,140.73,140.89,140.71,140.82,4394
20150601|2015-03-19 10:00,19,140.82,140.92,140.68,140.72,5189
20150601|2015-03-19 10:30,19,140.71,140.71,140.53,140.55,5265
20150601|2015-03-19 11:00,19,140.54,140.75,140.52,140.69,3801
20150601|2015-03-19 11:30,19,140.69,140.73,140.56,140.56,1015
20150601|2015-03-19 12:00,19,140.55,140.6,140.54,140.57,438
20150601|2015-03-19 12:30,19,140.57,140.65,140.55,140.57,109
20150601|2015-03-20 02:00,20,140.78,141.02,140.74,140.98,3111
20150601|2015-03-20 02:30,20,140.97,141.03,140.88,140.99,1904
20150601|2015-03-20 03:00,20,140.99,140.99,140.77,140.78,3346
20150601|2015-03-20 03:30,20,140.76,141.01,140.69,141.01,4890
20150601|2015-03-20 04:00,20,141.02,141.04,140.93,140.97,3741
20150601|2015-03-20 04:30,20,140.97,141.04,140.95,140.96,3005
20150601|2015-03-20 05:00,20,140.96,141.01,140.9,140.98,2912
20150601|2015-03-20 05:30,20,140.97,141.19,140.97,141.09,5428
20150601|2015-03-20 06:00,20,141.08,141.11,140.93,141.01,4150
20150601|2015-03-20 06:30,20,141.01,141.1,140.96,141.04,2890
20150601|2015-03-20 07:00,20,141.03,141.13,141.01,141.12,1634
20150601|2015-03-20 07:30,20,141.11,141.23,141.09,141.21,2312
20150601|2015-03-20 08:00,20,141.22,141.27,141.07,141.14,3616
20150601|2015-03-20 08:30,20,141.14,141.14,141.04,141.09,1990
20150601|2015-03-20 09:00,20,141.09,141.09,140.98,141.01,2818
20150601|2015-03-20 09:30,20,141,141.17,141,141.12,2870
20150601|2015-03-20 10:00,20,141.13,141.24,141.11,141.19,1997
20150601|2015-03-20 10:30,20,141.19,141.19,141.09,141.11,1165
20150601|2015-03-20 11:00,20,141.11,141.16,141.07,141.11,1805
20150601|2015-03-20 11:30,20,141.11,141.2,141.11,141.12,344
20150601|2015-03-20 12:00,20,141.11,141.19,141.11,141.19,218
20150601|2015-03-20 12:30,20,141.19,141.21,141.15,141.19,153
20150601|2015-03-23 02:00,23,141.29,141.29,141.01,141.04,730
20150601|2015-03-23 02:30,23,141.02,141.07,140.87,141.04,1363
20150601|2015-03-23 03:00,23,141.04,141.04,140.82,140.87,3932
20150601|2015-03-23 03:30,23,140.87,140.97,140.83,140.88,3731
20150601|2015-03-23 04:00,23,140.89,140.94,140.83,140.92,3587
20150601|2015-03-23 04:30,23,140.91,140.97,140.9,140.94,2704
20150601|2015-03-23 05:00,23,140.94,140.99,140.91,140.92,2352
20150601|2015-03-23 05:30,23,140.92,140.95,140.71,140.74,3021
20150601|2015-03-23 06:00,23,140.74,140.85,140.63,140.75,2956
20150601|2015-03-23 06:30,23,140.74,140.74,140.61,140.63,1904
20150601|2015-03-23 07:00,23,140.64,140.69,140.62,140.68,1272
20150601|2015-03-23 07:30,23,140.68,140.73,140.62,140.63,1302
20150601|2015-03-23 08:00,23,140.63,140.73,140.58,140.73,1567
20150601|2015-03-23 08:30,23,140.73,140.76,140.67,140.69,1793
20150601|2015-03-23 09:00,23,140.7,140.75,140.45,140.5,4223
20150601|2015-03-23 09:30,23,140.5,140.6,140.21,140.3,9760
20150601|2015-03-23 10:00,23,140.3,140.3,140.11,140.12,6791
20150601|2015-03-23 10:30,23,140.13,140.16,139.89,139.97,6899
20150601|2015-03-23 11:00,23,139.97,140.15,139.94,140.14,4386
20150601|2015-03-23 11:30,23,140.14,140.22,140.04,140.08,1920
20150601|2015-03-23 12:00,23,140.11,140.11,139.99,140,437
20150601|2015-03-23 12:30,23,140,140.15,139.98,140.11,470
20150601|2015-03-24 02:00,24,140.13,140.19,139.99,140.03,875
20150601|2015-03-24 02:30,24,140.05,140.1,139.64,139.67,4038
20150601|2015-03-24 03:00,24,139.67,139.88,139.56,139.73,9422
20150601|2015-03-24 03:30,24,139.71,139.95,139.7,139.82,5358
20150601|2015-03-24 04:00,24,139.83,140.06,139.82,139.98,3728
20150601|2015-03-24 04:30,24,139.97,140,139.9,139.97,3492
20150601|2015-03-24 05:00,24,139.97,140.2,139.96,140.16,5801
20150601|2015-03-24 05:30,24,140.17,140.32,140.11,140.24,4564
20150601|2015-03-24 06:00,24,140.23,140.26,140.04,140.07,2769
20150601|2015-03-24 06:30,24,140.06,140.09,139.92,139.93,3313
20150601|2015-03-24 07:00,24,139.92,140.05,139.9,140.02,3102
20150601|2015-03-24 07:30,24,140.01,140.03,139.84,139.88,2800
20150601|2015-03-24 08:00,24,139.88,140.05,139.86,140.05,3270
20150601|2015-03-24 08:30,24,140.05,140.08,139.98,140.03,3734
20150601|2015-03-24 09:00,24,140.02,140.03,139.93,139.97,3286
20150601|2015-03-24 09:30,24,139.97,140.04,139.96,139.99,2423
20150601|2015-03-24 10:00,24,139.98,139.99,139.88,139.92,5221
20150601|2015-03-24 10:30,24,139.91,139.95,139.63,139.71,6353
20150601|2015-03-24 11:00,24,139.7,139.75,139.62,139.71,3571
20150601|2015-03-24 11:30,24,139.72,139.74,139.68,139.7,1155
20150601|2015-03-24 12:00,24,139.7,139.7,139.61,139.67,639
20150601|2015-03-24 12:30,24,139.67,139.7,139.66,139.7,503
20150601|2015-03-24 13:00,24,139.7,139.7,139.7,139.7,1
20150601|2015-03-25 02:00,25,139.76,139.84,139.73,139.78,484
20150601|2015-03-25 02:30,25,139.77,139.79,139.65,139.71,1059
20150601|2015-03-25 03:00,25,139.72,139.77,139.53,139.64,3377
20150601|2015-03-25 03:30,25,139.64,139.65,139.35,139.37,7349
20150601|2015-03-25 04:00,25,139.39,139.41,139.21,139.33,8648
20150601|2015-03-25 04:30,25,139.33,139.53,139.28,139.42,5697
20150601|2015-03-25 05:00,25,139.41,139.75,139.38,139.56,4545
20150601|2015-03-25 05:30,25,139.56,139.68,139.55,139.6,3217
20150601|2015-03-25 06:00,25,139.6,139.7,139.54,139.63,2942
20150601|2015-03-25 06:30,25,139.63,139.65,139.55,139.63,2459
20150601|2015-03-25 07:00,25,139.63,139.7,139.61,139.62,3168
20150601|2015-03-25 07:30,25,139.64,139.65,139.45,139.56,3392
20150601|2015-03-25 08:00,25,139.56,139.75,139.56,139.65,3862
20150601|2015-03-25 08:30,25,139.66,139.66,139.53,139.59,2766
20150601|2015-03-25 09:00,25,139.6,139.69,139.56,139.67,3614
20150601|2015-03-25 09:30,25,139.68,139.72,139.62,139.65,2032
20150601|2015-03-25 10:00,25,139.65,139.67,139.52,139.57,1691
20150601|2015-03-25 10:30,25,139.56,139.77,139.55,139.67,4331
20150601|2015-03-25 11:00,25,139.68,139.68,139.58,139.58,1854
20150601|2015-03-25 11:30,25,139.57,139.64,139.57,139.64,626
20150601|2015-03-25 12:00,25,139.65,139.65,139.6,139.61,358
20150601|2015-03-25 12:30,25,139.62,139.67,139.58,139.67,336
20150601|2015-03-25 13:00,25,139.67,139.67,139.67,139.67,2
20150601|2015-03-26 02:00,26,139.55,139.58,139.4,139.47,1121
20150601|2015-03-26 02:30,26,139.47,139.52,139.24,139.28,2445
20150601|2015-03-26 03:00,26,139.29,139.64,139.27,139.59,2692
20150601|2015-03-26 03:30,26,139.59,139.59,139.42,139.42,2155
20150601|2015-03-26 04:00,26,139.43,139.56,139.37,139.55,2930
20150601|2015-03-26 04:30,26,139.55,139.61,139.41,139.43,5273
20150601|2015-03-26 05:00,26,139.43,139.5,139.34,139.39,4341
20150601|2015-03-26 05:30,26,139.38,139.43,139.35,139.38,3736
20150601|2015-03-26 06:00,26,139.37,139.38,139.27,139.35,4072
20150601|2015-03-26 06:30,26,139.36,139.44,139.33,139.41,2126
20150601|2015-03-26 07:00,26,139.41,139.45,139.34,139.44,1995
20150601|2015-03-26 07:30,26,139.41,139.45,139.36,139.42,2092
20150601|2015-03-26 08:00,26,139.42,139.53,139.41,139.42,3572
20150601|2015-03-26 08:30,26,139.42,139.64,139.42,139.6,4432
20150601|2015-03-26 09:00,26,139.61,139.69,139.52,139.68,4974
20150601|2015-03-26 09:30,26,139.69,139.72,139.57,139.63,2740
20150601|2015-03-26 10:00,26,139.64,139.69,139.57,139.65,2363
20150601|2015-03-26 10:30,26,139.64,139.68,139.59,139.61,3824
20150601|2015-03-26 11:00,26,139.62,139.68,139.54,139.67,3859
20150601|2015-03-26 11:30,26,139.67,139.88,139.64,139.88,1644
20150601|2015-03-26 12:00,26,139.87,139.88,139.79,139.8,914
20150601|2015-03-26 12:30,26,139.81,139.99,139.8,139.85,374
20150601|2015-03-26 13:00,26,139.99,139.99,139.99,139.99,2
20150601|2015-03-27 02:00,27,139.9,140.19,139.89,140.17,1734
20150601|2015-03-27 02:30,27,140.18,140.25,140.07,140.2,3355
20150601|2015-03-27 03:00,27,140.19,140.21,139.9,140.01,5681
20150601|2015-03-27 03:30,27,140.01,140.01,139.76,139.8,4931
20150601|2015-03-27 04:00,27,139.8,139.88,139.73,139.84,5831
20150601|2015-03-27 04:30,27,139.83,139.91,139.77,139.88,4002
20150601|2015-03-27 05:00,27,139.88,139.95,139.79,139.85,4816
20150601|2015-03-27 05:30,27,139.84,139.91,139.79,139.81,3370
20150601|2015-03-27 06:00,27,139.81,139.85,139.61,139.66,7131
20150601|2015-03-27 06:30,27,139.65,139.71,139.63,139.7,3313
20150601|2015-03-27 07:00,27,139.69,139.75,139.65,139.73,1904
20150601|2015-03-27 07:30,27,139.71,139.73,139.52,139.52,3393
20150601|2015-03-27 08:00,27,139.53,139.59,139.4,139.57,7048
20150601|2015-03-27 08:30,27,139.57,139.62,139.52,139.58,4017
20150601|2015-03-27 09:00,27,139.58,139.74,139.54,139.64,4826
20150601|2015-03-27 09:30,27,139.65,139.69,139.57,139.59,2485
20150601|2015-03-27 10:00,27,139.59,139.69,139.48,139.65,6355
20150601|2015-03-27 10:30,27,139.64,139.66,139.53,139.55,2897
20150601|2015-03-27 11:00,27,139.54,139.59,139.49,139.57,3002
20150601|2015-03-27 11:30,27,139.57,139.57,139.39,139.48,1502
20150601|2015-03-27 12:00,27,139.48,139.57,139.48,139.56,473
20150601|2015-03-27 12:30,27,139.57,139.66,139.57,139.63,567
20150601|2015-03-27 13:00,27,139.66,139.66,139.66,139.66,2
20150601|2015-03-30 01:00,30,139.38,139.49,139.13,139.25,3317
20150601|2015-03-30 01:30,30,139.23,139.43,139.23,139.43,2010
20150601|2015-03-30 02:00,30,139.42,139.63,139.37,139.59,3548
20150601|2015-03-30 02:30,30,139.6,139.78,139.59,139.63,4610
20150601|2015-03-30 03:00,30,139.63,139.71,139.54,139.65,3740
20150601|2015-03-30 03:30,30,139.64,139.69,139.48,139.54,9471
20150601|2015-03-30 04:00,30,139.54,139.62,139.46,139.56,5656
20150601|2015-03-30 04:30,30,139.54,139.6,139.48,139.54,2488
20150601|2015-03-30 05:00,30,139.54,139.66,139.52,139.63,2435
20150601|2015-03-30 05:30,30,139.63,139.74,139.62,139.73,1986
20150601|2015-03-30 06:00,30,139.74,139.8,139.63,139.68,3396
20150601|2015-03-30 06:30,30,139.7,139.74,139.63,139.72,1955
20150601|2015-03-30 07:00,30,139.71,139.84,139.69,139.82,2703
20150601|2015-03-30 07:30,30,139.83,139.9,139.8,139.84,3443
20150601|2015-03-30 08:00,30,139.83,139.93,139.78,139.9,2316
20150601|2015-03-30 08:30,30,139.89,139.9,139.8,139.83,1345
20150601|2015-03-30 09:00,30,139.83,139.86,139.74,139.83,2570
20150601|2015-03-30 09:30,30,139.82,139.89,139.81,139.85,2004
20150601|2015-03-30 10:00,30,139.84,139.89,139.83,139.85,2818
20150601|2015-03-30 10:30,30,139.86,139.96,139.85,139.94,1531
20150601|2015-03-30 11:00,30,139.94,139.96,139.89,139.9,576
20150601|2015-03-30 11:30,30,139.9,139.97,139.9,139.96,150
20150601|2015-03-30 12:00,30,139.98,139.98,139.98,139.98,2
20150601|2015-03-31 01:00,31,139.85,139.95,139.8,139.9,718
20150601|2015-03-31 01:30,31,139.9,139.95,139.81,139.93,1567
20150601|2015-03-31 02:00,31,139.91,140.17,139.91,140.06,7114
20150601|2015-03-31 02:30,31,140.07,140.15,140.04,140.12,2585
20150601|2015-03-31 03:00,31,140.13,140.47,140.13,140.35,10133
20150601|2015-03-31 03:30,31,140.36,140.45,140.28,140.29,4139
20150601|2015-03-31 04:00,31,140.3,140.4,140.24,140.33,4401
20150601|2015-03-31 04:30,31,140.34,140.36,140.23,140.26,2812
20150601|2015-03-31 05:00,31,140.26,140.32,140.24,140.24,1809
20150601|2015-03-31 05:30,31,140.25,140.31,140.22,140.24,1577
20150601|2015-03-31 06:00,31,140.25,140.38,140.25,140.37,2203
20150601|2015-03-31 06:30,31,140.38,140.41,140.33,140.38,1680
20150601|2015-03-31 07:00,31,140.38,140.41,140.27,140.27,3460
20150601|2015-03-31 07:30,31,140.27,140.36,140.27,140.31,2662
20150601|2015-03-31 08:00,31,140.3,140.34,140.25,140.25,2486
20150601|2015-03-31 08:30,31,140.24,140.32,140.24,140.31,2126
20150601|2015-03-31 09:00,31,140.32,140.4,140.32,140.39,4014
20150601|2015-03-31 09:30,31,140.39,140.59,140.37,140.53,6919
20150601|2015-03-31 10:00,31,140.52,140.66,140.48,140.6,13469
20150601|2015-03-31 10:30,31,140.61,140.65,140.54,140.63,2084
20150601|2015-03-31 11:00,31,140.62,140.69,140.58,140.67,1302
20150601|2015-03-31 11:30,31,140.67,140.75,140.66,140.75,603
20150601|2015-03-31 12:00,31,140.75,140.75,140.75,140.75,3
20150601|2015-04-01 01:00,1,140.58,140.69,140.5,140.55,1442
20150601|2015-04-01 01:30,1,140.56,140.69,140.53,140.61,1200
20150601|2015-04-01 02:00,1,140.62,140.88,140.62,140.81,4635
20150601|2015-04-01 02:30,1,140.8,141,140.74,140.92,4865
20150601|2015-04-01 03:00,1,140.92,140.97,140.74,140.8,4547
20150601|2015-04-01 03:30,1,140.8,140.97,140.78,140.97,4751
20150601|2015-04-01 04:00,1,140.97,141.02,140.91,141.02,2860
20150601|2015-04-01 04:30,1,141.03,141.08,140.92,140.97,2547
20150601|2015-04-01 05:00,1,140.97,140.97,140.89,140.95,1656
20150601|2015-04-01 05:30,1,140.95,141.04,140.84,140.99,5070
20150601|2015-04-01 06:00,1,140.99,141.03,140.95,140.98,1520
20150601|2015-04-01 06:30,1,140.98,141.03,140.9,140.95,2222
20150601|2015-04-01 07:00,1,140.96,141.04,140.91,140.92,3583
20150601|2015-04-01 07:30,1,140.93,140.94,140.86,140.9,2385
20150601|2015-04-01 08:00,1,140.89,140.95,140.87,140.93,2521
20150601|2015-04-01 08:30,1,140.93,140.98,140.32,140.63,15717
20150601|2015-04-01 09:00,1,140.64,140.87,140.62,140.83,10240
20150601|2015-04-01 09:30,1,140.83,140.89,140.75,140.76,3534
20150601|2015-04-01 10:00,1,140.75,140.8,140.7,140.77,5821
20150601|2015-04-01 10:30,1,140.76,140.82,140.7,140.7,1190
20150601|2015-04-01 11:00,1,140.7,140.88,140.69,140.83,596
20150601|2015-04-01 11:30,1,140.84,140.91,140.84,140.89,1083
20150601|2015-04-02 01:00,2,140.92,140.92,140.76,140.85,480
20150601|2015-04-02 01:30,2,140.83,140.88,140.8,140.81,910
20150601|2015-04-02 02:00,2,140.81,140.82,140.73,140.78,2783
20150601|2015-04-02 02:30,2,140.79,140.82,140.69,140.74,2732
20150601|2015-04-02 03:00,2,140.74,140.74,140.46,140.63,4556
20150601|2015-04-02 03:30,2,140.63,140.67,140.56,140.61,3124
20150601|2015-04-02 04:00,2,140.62,140.77,140.61,140.7,3355
20150601|2015-04-02 04:30,2,140.7,140.9,140.7,140.84,3941
20150601|2015-04-02 05:00,2,140.85,140.9,140.76,140.87,2258
20150601|2015-04-02 05:30,2,140.87,140.94,140.79,140.82,2651
20150601|2015-04-02 06:00,2,140.8,140.81,140.75,140.81,1533
20150601|2015-04-02 06:30,2,140.8,140.82,140.73,140.73,819
20150601|2015-04-02 07:00,2,140.72,140.79,140.69,140.69,1290
20150601|2015-04-02 07:30,2,140.7,140.74,140.66,140.7,1304
20150601|2015-04-02 08:00,2,140.71,140.79,140.71,140.73,1317
20150601|2015-04-02 08:30,2,140.74,140.74,140.58,140.63,2374
20150601|2015-04-02 09:00,2,140.62,140.64,140.49,140.54,4169
20150601|2015-04-02 09:30,2,140.54,140.58,140.43,140.45,3767
20150601|2015-04-02 10:00,2,140.45,140.48,140.36,140.47,3456
20150601|2015-04-02 10:30,2,140.47,140.56,140.41,140.46,968
20150601|2015-04-02 11:00,2,140.46,140.54,140.46,140.5,147
20150601|2015-04-02 11:30,2,140.5,140.55,140.42,140.51,208
20150601|2015-04-07 01:00,7,140.67,140.86,140.56,140.76,1185
20150601|2015-04-07 01:30,7,140.75,140.75,140.69,140.71,1452
20150601|2015-04-07 02:00,7,140.71,141.02,140.67,141,3661
20150601|2015-04-07 02:30,7,141.01,141.08,140.93,140.96,4698
20150601|2015-04-07 03:00,7,140.97,141.06,140.94,141.02,3763
20150601|2015-04-07 03:30,7,141.02,141.07,140.97,140.98,2043
20150601|2015-04-07 04:00,7,140.98,140.99,140.92,140.93,2163
20150601|2015-04-07 04:30,7,140.93,141.02,140.9,141.02,2125
20150601|2015-04-07 05:00,7,141.02,141.08,140.97,141.05,2217
20150601|2015-04-07 05:30,7,141.06,141.14,141.05,141.13,2495
20150601|2015-04-07 06:00,7,141.12,141.14,141.01,141.1,1733
20150601|2015-04-07 06:30,7,141.11,141.11,141.04,141.05,1114
20150601|2015-04-07 07:00,7,141.06,141.19,141.06,141.14,3856
20150601|2015-04-07 07:30,7,141.13,141.18,141.09,141.15,2653
20150601|2015-04-07 08:00,7,141.15,141.16,141.1,141.13,1176
20150601|2015-04-07 08:30,7,141.13,141.15,141.1,141.13,1675
20150601|2015-04-07 09:00,7,141.13,141.17,141.08,141.08,1974
20150601|2015-04-07 09:30,7,141.08,141.13,141.06,141.08,1557
20150601|2015-04-07 10:00,7,141.08,141.16,141.06,141.15,3508
20150601|2015-04-07 10:30,7,141.14,141.16,141.12,141.13,590
20150601|2015-04-07 11:00,7,141.13,141.15,141.12,141.12,237
20150601|2015-04-07 11:30,7,141.15,141.16,141.12,141.14,172
20150601|2015-04-08 01:00,8,141.22,141.29,141.15,141.24,793
20150601|2015-04-08 01:30,8,141.24,141.24,141.12,141.12,1022
20150601|2015-04-08 02:00,8,141.12,141.18,140.95,141.07,5382
20150601|2015-04-08 02:30,8,141.07,141.27,141.07,141.22,5390
20150601|2015-04-08 03:00,8,141.22,141.22,141.1,141.12,2885
20150601|2015-04-08 03:30,8,141.14,141.17,141.08,141.11,1629
20150601|2015-04-08 04:00,8,141.11,141.15,141,141.13,4619
20150601|2015-04-08 04:30,8,141.13,141.15,141.06,141.11,2401
20150601|2015-04-08 05:00,8,141.11,141.14,141.05,141.08,2181
20150601|2015-04-08 05:30,8,141.07,141.09,141.01,141.05,1371
20150601|2015-04-08 06:00,8,141.06,141.14,141.05,141.09,1762
20150601|2015-04-08 06:30,8,141.08,141.14,141.07,141.07,806
20150601|2015-04-08 07:00,8,141.07,141.1,140.99,141.03,2239
20150601|2015-04-08 07:30,8,141.03,141.1,141.03,141.09,1519
20150601|2015-04-08 08:00,8,141.09,141.17,141.07,141.09,2030
20150601|2015-04-08 08:30,8,141.09,141.15,141.06,141.08,1674
20150601|2015-04-08 09:00,8,141.08,141.08,140.97,141,2602
20150601|2015-04-08 09:30,8,141,141.02,140.93,140.98,2864
20150601|2015-04-08 10:00,8,140.98,141.03,140.94,141.02,2264
20150601|2015-04-08 10:30,8,141.01,141.03,140.96,141.02,636
20150601|2015-04-08 11:00,8,141.02,141.02,140.97,140.98,247
20150601|2015-04-08 11:30,8,140.98,141.02,140.98,141,165
20150601|2015-04-08 12:00,8,141.02,141.02,141.02,141.02,3
20150601|2015-04-09 01:00,9,141.04,141.04,140.96,140.98,322
20150601|2015-04-09 01:30,9,140.98,140.98,140.84,140.91,1360
20150601|2015-04-09 02:00,9,140.92,141.05,140.77,140.81,5400
20150601|2015-04-09 02:30,9,140.81,140.94,140.79,140.86,3832
20150601|2015-04-09 03:00,9,140.85,140.88,140.64,140.74,9359
20150601|2015-04-09 03:30,9,140.74,140.92,140.73,140.89,7383
20150601|2015-04-09 04:00,9,140.9,140.93,140.85,140.9,4694
20150601|2015-04-09 04:30,9,140.9,140.91,140.75,140.8,5877
20150601|2015-04-09 05:00,9,140.81,140.85,140.75,140.8,1189
20150601|2015-04-09 05:30,9,140.81,140.9,140.81,140.88,1389
20150601|2015-04-09 06:00,9,140.88,140.95,140.84,140.87,2747
20150601|2015-04-09 06:30,9,140.87,140.92,140.87,140.91,1519
20150601|2015-04-09 07:00,9,140.91,140.92,140.8,140.81,2128
20150601|2015-04-09 07:30,9,140.83,140.87,140.83,140.87,1249
20150601|2015-04-09 08:00,9,140.87,140.88,140.81,140.86,1479
20150601|2015-04-09 08:30,9,140.86,140.89,140.77,140.81,1982
20150601|2015-04-09 09:00,9,140.81,140.81,140.68,140.68,3901
20150601|2015-04-09 09:30,9,140.67,140.71,140.59,140.64,4343
20150601|2015-04-09 10:00,9,140.63,140.68,140.6,140.67,2184
20150601|2015-04-09 10:30,9,140.67,140.67,140.47,140.49,2023
20150601|2015-04-09 11:00,9,140.49,140.5,140.42,140.48,1245
20150601|2015-04-09 11:30,9,140.47,140.51,140.42,140.51,767
20150601|2015-04-09 12:00,9,140.51,140.51,140.51,140.51,2
20150601|2015-04-10 01:00,10,140.55,140.55,140.46,140.55,803
20150601|2015-04-10 01:30,10,140.55,140.57,140.45,140.45,1014
20150601|2015-04-10 02:00,10,140.46,140.65,140.37,140.64,3524
20150601|2015-04-10 02:30,10,140.64,140.77,140.62,140.67,2933
20150601|2015-04-10 03:00,10,140.67,140.72,140.65,140.68,2010
20150601|2015-04-10 03:30,10,140.68,140.74,140.66,140.69,2212
20150601|2015-04-10 04:00,10,140.68,140.79,140.64,140.75,3758
20150601|2015-04-10 04:30,10,140.75,140.89,140.73,140.87,4246
20150601|2015-04-10 05:00,10,140.87,140.89,140.81,140.89,1813
20150601|2015-04-10 05:30,10,140.89,140.95,140.87,140.93,3074
20150601|2015-04-10 06:00,10,140.93,140.93,140.81,140.83,1834
20150601|2015-04-10 06:30,10,140.83,140.85,140.79,140.82,1263
20150601|2015-04-10 07:00,10,140.83,140.9,140.74,140.87,3966
20150601|2015-04-10 07:30,10,140.84,140.95,140.82,140.92,2749
20150601|2015-04-10 08:00,10,140.9,140.93,140.83,140.85,1714
20150601|2015-04-10 08:30,10,140.84,140.87,140.76,140.76,2025
20150601|2015-04-10 09:00,10,140.77,140.98,140.77,140.96,5345
20150601|2015-04-10 09:30,10,140.97,141.02,140.86,140.94,2926
20150601|2015-04-10 10:00,10,140.94,140.98,140.83,140.87,2045
20150601|2015-04-10 10:30,10,140.86,140.92,140.83,140.9,599
20150601|2015-04-10 11:00,10,140.88,140.91,140.83,140.86,358
20150601|2015-04-10 11:30,10,140.87,140.91,140.83,140.83,219
20150601|2015-04-13 01:00,13,140.89,140.93,140.82,140.87,467
20150601|2015-04-13 01:30,13,140.88,140.92,140.84,140.87,1233
20150601|2015-04-13 02:00,13,140.86,140.98,140.84,140.95,2963
20150601|2015-04-13 02:30,13,140.95,140.97,140.87,140.87,1423
20150601|2015-04-13 03:00,13,140.87,140.9,140.75,140.84,5326
20150601|2015-04-13 03:30,13,140.84,140.9,140.66,140.72,10573
20150601|2015-04-13 04:00,13,140.72,140.87,140.7,140.83,6311
20150601|2015-04-13 04:30,13,140.82,140.85,140.75,140.83,2173
20150601|2015-04-13 05:00,13,140.83,140.88,140.8,140.85,2399
20150601|2015-04-13 05:30,13,140.85,140.85,140.77,140.78,2117
20150601|2015-04-13 06:00,13,140.78,140.82,140.72,140.73,1021
20150601|2015-04-13 06:30,13,140.72,140.8,140.71,140.78,1908
20150601|2015-04-13 07:00,13,140.77,140.79,140.73,140.75,2165
20150601|2015-04-13 07:30,13,140.74,140.76,140.67,140.72,2798
20150601|2015-04-13 08:00,13,140.72,140.79,140.63,140.63,3145
20150601|2015-04-13 08:30,13,140.63,140.7,140.6,140.61,2573
20150601|2015-04-13 09:00,13,140.61,140.75,140.59,140.73,3693
20150601|2015-04-13 09:30,13,140.73,140.74,140.67,140.67,3623
20150601|2015-04-13 10:00,13,140.68,140.74,140.58,140.72,2937
20150601|2015-04-13 10:30,13,140.72,140.73,140.68,140.7,601
20150601|2015-04-13 11:00,13,140.7,140.72,140.67,140.72,106
20150601|2015-04-13 11:30,13,140.73,140.73,140.61,140.61,234
20150601|2015-04-14 01:00,14,140.6,140.75,140.45,140.5,1498
20150601|2015-04-14 01:30,14,140.5,140.56,140.46,140.54,999
20150601|2015-04-14 02:00,14,140.54,140.67,140.51,140.64,3909
20150601|2015-04-14 02:30,14,140.65,140.79,140.65,140.69,4595
20150601|2015-04-14 03:00,14,140.69,140.72,140.66,140.72,1924
20150601|2015-04-14 03:30,14,140.73,140.79,140.65,140.67,4290
20150601|2015-04-14 04:00,14,140.67,140.74,140.63,140.71,3431
20150601|2015-04-14 04:30,14,140.7,140.75,140.65,140.72,2847
20150601|2015-04-14 05:00,14,140.72,140.76,140.69,140.74,2403
20150601|2015-04-14 05:30,14,140.75,140.76,140.61,140.62,3136
20150601|2015-04-14 06:00,14,140.62,140.63,140.51,140.53,4130
20150601|2015-04-14 06:30,14,140.54,140.54,140.33,140.38,6937
20150601|2015-04-14 07:00,14,140.38,140.41,140.25,140.39,5989
20150601|2015-04-14 07:30,14,140.4,140.48,140.34,140.46,6222
20150601|2015-04-14 08:00,14,140.46,140.5,140.34,140.45,5594
20150601|2015-04-14 08:30,14,140.45,140.55,140.42,140.48,5752
20150601|2015-04-14 09:00,14,140.47,140.47,140.3,140.35,6685
20150601|2015-04-14 09:30,14,140.35,140.38,140.25,140.29,5532
20150601|2015-04-14 10:00,14,140.29,140.4,140.28,140.37,3506
20150601|2015-04-14 10:30,14,140.37,140.39,140.31,140.36,1831
20150601|2015-04-14 11:00,14,140.37,140.4,140.3,140.35,686
20150601|2015-04-14 11:30,14,140.35,140.44,140.35,140.41,307
20150601|2015-04-15 01:00,15,140.27,140.37,140.21,140.27,1489
20150601|2015-04-15 01:30,15,140.28,140.33,140.1,140.16,3290
20150601|2015-04-15 02:00,15,140.14,140.23,139.92,140.23,10497
20150601|2015-04-15 02:30,15,140.23,140.4,140.18,140.29,6860
20150601|2015-04-15 03:00,15,140.3,140.56,140.26,140.52,7597
20150601|2015-04-15 03:30,15,140.53,140.58,140.43,140.57,6228
20150601|2015-04-15 04:00,15,140.58,140.58,140.33,140.41,7484
20150601|2015-04-15 04:30,15,140.4,140.54,140.4,140.5,2483
20150601|2015-04-15 05:00,15,140.49,140.58,140.48,140.53,3437
20150601|2015-04-15 05:30,15,140.53,140.64,140.47,140.62,2948
20150601|2015-04-15 06:00,15,140.62,140.67,140.59,140.63,3015
20150601|2015-04-15 06:30,15,140.63,140.72,140.59,140.7,4820
20150601|2015-04-15 07:00,15,140.71,140.74,140.61,140.61,4847
20150601|2015-04-15 07:30,15,140.61,140.72,140.57,140.7,3056
20150601|2015-04-15 08:00,15,140.71,140.92,140.71,140.82,9234
20150601|2015-04-15 08:30,15,140.83,140.95,140.83,140.87,4831
20150601|2015-04-15 09:00,15,140.87,140.89,140.77,140.87,3212
20150601|2015-04-15 09:30,15,140.88,140.91,140.74,140.76,4078
20150601|2015-04-15 10:00,15,140.75,140.79,140.7,140.74,3593
20150601|2015-04-15 10:30,15,140.73,140.92,140.73,140.85,1643
20150601|2015-04-15 11:00,15,140.87,140.88,140.76,140.84,1614
20150601|2015-04-15 11:30,15,140.84,140.91,140.84,140.85,500
20150601|2015-04-16 01:00,16,140.82,140.93,140.68,140.92,1244
20150601|2015-04-16 01:30,16,140.92,140.92,140.6,140.62,2996
20150601|2015-04-16 02:00,16,140.62,140.7,140.52,140.62,5647
20150601|2015-04-16 02:30,16,140.62,140.65,140.52,140.6,6036
20150601|2015-04-16 03:00,16,140.59,140.63,140.38,140.48,9735
20150601|2015-04-16 03:30,16,140.48,140.6,140.47,140.52,6650
20150601|2015-04-16 04:00,16,140.52,140.54,140.43,140.46,3316
20150601|2015-04-16 04:30,16,140.46,140.49,140.06,140.16,15201
20150601|2015-04-16 05:00,16,140.15,140.19,139.92,140.13,11375
20150601|2015-04-16 05:30,16,140.12,140.12,139.75,139.89,12755
20150601|2015-04-16 06:00,16,139.9,140,139.86,139.96,5351
20150601|2015-04-16 06:30,16,139.96,139.96,139.77,139.88,7036
20150601|2015-04-16 07:00,16,139.88,140.16,139.83,140.07,6633
20150601|2015-04-16 07:30,16,140.09,140.14,139.94,140.08,5492
20150601|2015-04-16 08:00,16,140.08,140.1,139.96,140.03,3584
20150601|2015-04-16 08:30,16,140.03,140.04,139.96,140,2614
20150601|2015-04-16 09:00,16,139.99,140.04,139.88,139.9,4745
20150601|2015-04-16 09:30,16,139.9,139.91,139.54,139.65,13321
20150601|2015-04-16 10:00,16,139.64,139.66,139.55,139.6,4903
20150601|2015-04-16 10:30,16,139.6,139.68,139.6,139.68,1756
20150601|2015-04-16 11:00,16,139.68,139.68,139.57,139.57,600
20150601|2015-04-16 11:30,16,139.58,139.59,139.54,139.54,263
20150601|2015-04-16 12:00,16,139.54,139.54,139.54,139.54,4
20150601|2015-04-17 01:00,17,139.54,139.68,139.42,139.44,3303
20150601|2015-04-17 01:30,17,139.44,139.48,139.28,139.45,3787
20150601|2015-04-17 02:00,17,139.46,139.63,139.4,139.44,5571
20150601|2015-04-17 02:30,17,139.43,139.54,139.33,139.33,5941
20150601|2015-04-17 03:00,17,139.33,139.36,139,139.17,11867
20150601|2015-04-17 03:30,17,139.17,139.21,138.69,138.75,15220
20150601|2015-04-17 04:00,17,138.73,139.01,138.73,138.92,7560
20150601|2015-04-17 04:30,17,138.92,139.1,138.83,138.93,7711
20150601|2015-04-17 05:00,17,138.94,139,138.37,138.37,12064
20150601|2015-04-17 05:30,17,138.37,138.55,138.07,138.54,18190
20150601|2015-04-17 06:00,17,138.54,138.86,138.44,138.83,8679
20150601|2015-04-17 06:30,17,138.82,138.82,138.49,138.68,5802
20150601|2015-04-17 07:00,17,138.68,138.71,138.47,138.48,3445
20150601|2015-04-17 07:30,17,138.48,138.53,138.31,138.52,6779
20150601|2015-04-17 08:00,17,138.51,138.78,138.46,138.73,6572
20150601|2015-04-17 08:30,17,138.73,138.96,138.68,138.76,9011
20150601|2015-04-17 09:00,17,138.75,138.86,138.54,138.54,6110
20150601|2015-04-17 09:30,17,138.54,138.77,138.51,138.74,5564
20150601|2015-04-17 10:00,17,138.74,138.77,138.54,138.54,4483
20150601|2015-04-17 10:30,17,138.54,138.63,138.47,138.49,2518
20150601|2015-04-17 11:00,17,138.5,138.5,138.37,138.39,1398
20150601|2015-04-17 11:30,17,138.39,138.4,138.23,138.38,804
20150601|2015-04-20 01:00,20,138.4,138.4,138.09,138.38,2170
20150601|2015-04-20 01:30,20,138.38,138.47,138.27,138.45,4212
20150601|2015-04-20 02:00,20,138.44,138.87,138.43,138.81,7553
20150601|2015-04-20 02:30,20,138.82,138.95,138.8,138.95,4562
20150601|2015-04-20 03:00,20,138.94,138.98,138.87,138.94,3760
20150601|2015-04-20 03:30,20,138.94,139.08,138.93,138.94,7252
20150601|2015-04-20 04:00,20,138.94,138.96,138.83,138.93,3813
20150601|2015-04-20 04:30,20,138.92,138.99,138.9,138.98,1826
20150601|2015-04-20 05:00,20,138.99,139.03,138.87,138.92,3654
20150601|2015-04-20 05:30,20,138.94,139.03,138.91,139.03,3380
20150601|2015-04-20 06:00,20,139.03,139.08,138.96,139.02,3069
20150601|2015-04-20 06:30,20,139.01,139.03,138.92,138.92,1594
20150601|2015-04-20 07:00,20,138.92,138.98,138.88,138.89,4994
20150601|2015-04-20 07:30,20,138.9,138.91,138.81,138.85,4082
20150601|2015-04-20 08:00,20,138.85,138.87,138.82,138.83,1615
20150601|2015-04-20 08:30,20,138.83,138.89,138.81,138.81,3136
20150601|2015-04-20 09:00,20,138.81,138.82,138.41,138.66,8957
20150601|2015-04-20 09:30,20,138.67,138.7,138.47,138.48,3848
20150601|2015-04-20 10:00,20,138.48,138.53,138.37,138.5,4452
20150601|2015-04-20 10:30,20,138.48,138.5,138.42,138.46,793
20150601|2015-04-20 11:00,20,138.43,138.45,138.42,138.45,338
20150601|2015-04-20 11:30,20,138.45,138.49,138.42,138.48,318
20150601|2015-04-21 01:00,21,138.65,138.75,138.53,138.74,1086
20150601|2015-04-21 01:30,21,138.75,138.79,138.6,138.74,2760
20150601|2015-04-21 02:00,21,138.74,138.81,138.56,138.56,3785
20150601|2015-04-21 02:30,21,138.57,138.65,138.47,138.61,5805
20150601|2015-04-21 03:00,21,138.61,138.8,138.59,138.71,4917
20150601|2015-04-21 03:30,21,138.7,138.73,138.63,138.64,3588
20150601|2015-04-21 04:00,21,138.65,138.65,138.51,138.56,4759
20150601|2015-04-21 04:30,21,138.55,138.55,138.31,138.37,7617
20150601|2015-04-21 05:00,21,138.37,138.49,138.34,138.36,3398
20150601|2015-04-21 05:30,21,138.35,138.44,138.21,138.23,3485
20150601|2015-04-21 06:00,21,138.23,138.41,138.23,138.38,4247
20150601|2015-04-21 06:30,21,138.38,138.53,138.35,138.37,5914
20150601|2015-04-21 07:00,21,138.37,138.37,138.27,138.34,5022
20150601|2015-04-21 07:30,21,138.33,138.34,138.13,138.24,8069
20150601|2015-04-21 08:00,21,138.25,138.37,138.17,138.31,5795
20150601|2015-04-21 08:30,21,138.32,138.34,138.22,138.25,4519
20150601|2015-04-21 09:00,21,138.25,138.53,138.25,138.52,6219
20150601|2015-04-21 09:30,21,138.53,138.57,138.4,138.4,5259
20150601|2015-04-21 10:00,21,138.4,138.54,138.34,138.52,3164
20150601|2015-04-21 10:30,21,138.53,138.65,138.53,138.64,2136
20150601|2015-04-21 11:00,21,138.64,138.65,138.53,138.58,299
20150601|2015-04-21 11:30,21,138.59,138.59,138.56,138.57,196
20150601|2015-04-22 01:00,22,138.64,138.7,138.64,138.67,521
20150601|2015-04-22 01:30,22,138.67,138.93,138.65,138.93,2393
20150601|2015-04-22 02:00,22,138.93,138.97,138.75,138.82,5278
20150601|2015-04-22 02:30,22,138.82,138.84,138.59,138.65,3857
20150601|2015-04-22 03:00,22,138.65,138.69,138.49,138.68,3951
20150601|2015-04-22 03:30,22,138.68,138.72,138.59,138.71,3648
20150601|2015-04-22 04:00,22,138.71,138.99,138.67,138.99,6612
20150601|2015-04-22 04:30,22,138.99,139.18,138.98,139.07,10186
20150601|2015-04-22 05:00,22,139.07,139.11,138.9,139.02,6247
20150601|2015-04-22 05:30,22,139.02,139.16,138.92,139.1,4012
20150601|2015-04-22 06:00,22,139.08,139.18,139.05,139.13,4600
20150601|2015-04-22 06:30,22,139.13,139.24,139.09,139.21,4311
20150601|2015-04-22 07:00,22,139.22,139.37,139.18,139.29,4832
20150601|2015-04-22 07:30,22,139.29,139.31,139.17,139.18,5234
20150601|2015-04-22 08:00,22,139.17,139.2,139.12,139.15,4457
20150601|2015-04-22 08:30,22,139.15,139.21,139.1,139.17,5302
20150601|2015-04-22 09:00,22,139.17,139.2,139.05,139.08,7739
20150601|2015-04-22 09:30,22,139.07,139.21,138.99,139.19,5155
20150601|2015-04-22 10:00,22,139.2,139.25,139.13,139.21,4138
20150601|2015-04-22 10:30,22,139.2,139.33,139.18,139.31,1444
20150601|2015-04-22 11:00,22,139.3,139.31,139.2,139.29,1022
20150601|2015-04-22 11:30,22,139.28,139.3,139.18,139.18,759
20150601|2015-04-23 01:00,23,139.29,139.56,139.24,139.45,2284
20150601|2015-04-23 01:30,23,139.46,139.72,139.46,139.61,4098
20150601|2015-04-23 02:00,23,139.62,139.62,139.42,139.49,4381
20150601|2015-04-23 02:30,23,139.49,139.49,139.24,139.26,4095
20150601|2015-04-23 03:00,23,139.26,139.32,139.18,139.29,4329
20150601|2015-04-23 03:30,23,139.29,139.29,139.03,139.17,7531
20150601|2015-04-23 04:00,23,139.18,139.43,139.16,139.37,4774
20150601|2015-04-23 04:30,23,139.37,139.57,139.33,139.4,6819
20150601|2015-04-23 05:00,23,139.4,139.46,139.27,139.29,3298
20150601|2015-04-23 05:30,23,139.3,139.33,139.24,139.31,2266
20150601|2015-04-23 06:00,23,139.3,139.32,139.1,139.2,4315
20150601|2015-04-23 06:30,23,139.2,139.26,139.06,139.17,3978
20150601|2015-04-23 07:00,23,139.17,139.23,139.13,139.23,2544
20150601|2015-04-23 07:30,23,139.22,139.28,139.13,139.16,2703
20150601|2015-04-23 08:00,23,139.17,139.28,139.16,139.27,2447
20150601|2015-04-23 08:30,23,139.26,139.35,139.22,139.3,3327
20150601|2015-04-23 09:00,23,139.31,139.31,139.15,139.17,3941
20150601|2015-04-23 09:30,23,139.18,139.27,139.16,139.21,3073
20150601|2015-04-23 10:00,23,139.22,139.23,139.17,139.2,2317
20150601|2015-04-23 10:30,23,139.2,139.23,139.18,139.23,662
20150601|2015-04-23 11:00,23,139.22,139.24,139.18,139.2,633
20150601|2015-04-23 11:30,23,139.21,139.24,139.16,139.23,314
20150601|2015-04-24 01:00,24,139.31,139.48,139.25,139.34,1288
20150601|2015-04-24 01:30,24,139.34,139.43,139.32,139.39,1118
20150601|2015-04-24 02:00,24,139.38,139.51,139.35,139.41,2519
20150601|2015-04-24 02:30,24,139.42,139.43,139.21,139.27,3904
20150601|2015-04-24 03:00,24,139.27,139.31,139.13,139.3,4668
20150601|2015-04-24 03:30,24,139.3,139.35,139.24,139.29,3346
20150601|2015-04-24 04:00,24,139.29,139.34,139.27,139.27,2088
20150601|2015-04-24 04:30,24,139.27,139.3,139.17,139.18,3391
20150601|2015-04-24 05:00,24,139.17,139.2,138.71,138.93,12632
20150601|2015-04-24 05:30,24,138.92,139.12,138.92,139.07,5440
20150601|2015-04-24 06:00,24,139.05,139.09,138.92,139.08,2598
20150601|2015-04-24 06:30,24,139.08,139.12,138.97,139.01,2335
20150601|2015-04-24 07:00,24,139.02,139.04,138.96,138.99,2137
20150601|2015-04-24 07:30,24,139,139.1,138.93,139.1,2362
20150601|2015-04-24 08:00,24,139.09,139.13,138.96,138.98,3614
20150601|2015-04-24 08:30,24,138.97,138.97,138.89,138.93,4534
20150601|2015-04-24 09:00,24,138.93,139.02,138.8,138.92,3781
20150601|2015-04-24 09:30,24,138.91,138.93,138.74,138.83,3335
20150601|2015-04-24 10:00,24,138.82,138.94,138.8,138.9,3185
20150601|2015-04-24 10:30,24,138.91,138.92,138.87,138.87,1252
20150601|2015-04-24 11:00,24,138.87,138.93,138.83,138.92,793
20150601|2015-04-24 11:30,24,138.92,138.95,138.92,138.93,199
20150601|2015-04-27 01:00,27,138.89,138.97,138.66,138.71,1987
20150601|2015-04-27 01:30,27,138.7,138.84,138.62,138.83,1624
20150601|2015-04-27 02:00,27,138.83,138.83,138.62,138.69,2783
20150601|2015-04-27 02:30,27,138.68,138.74,138.37,138.43,5605
20150601|2015-04-27 03:00,27,138.43,138.53,138.4,138.5,4874
20150601|2015-04-27 03:30,27,138.5,138.57,138.5,138.56,4468
20150601|2015-04-27 04:00,27,138.55,138.74,138.54,138.69,7356
20150601|2015-04-27 04:30,27,138.68,138.81,138.63,138.78,3893
20150601|2015-04-27 05:00,27,138.78,138.78,138.7,138.75,2460
20150601|2015-04-27 05:30,27,138.75,138.95,138.75,138.94,4363
20150601|2015-04-27 06:00,27,138.94,139.04,138.91,139.01,4132
20150601|2015-04-27 06:30,27,139.01,139.19,139.01,139.17,4651
20150601|2015-04-27 07:00,27,139.18,139.48,139.18,139.33,11903
20150601|2015-04-27 07:30,27,139.34,139.48,139.32,139.35,3497
20150601|2015-04-27 08:00,27,139.36,139.45,139.35,139.38,4302
20150601|2015-04-27 08:30,27,139.39,139.58,139.37,139.55,5413
20150601|2015-04-27 09:00,27,139.55,139.58,139.52,139.52,2790
20150601|2015-04-27 09:30,27,139.52,139.56,139.45,139.5,3220
20150601|2015-04-27 10:00,27,139.51,139.63,139.5,139.6,2504
20150601|2015-04-27 10:30,27,139.59,139.83,139.59,139.81,2331
20150601|2015-04-27 11:00,27,139.81,139.9,139.8,139.87,956
20150601|2015-04-27 11:30,27,139.87,139.88,139.82,139.85,299
20150601|2015-04-27 12:00,27,139.85,139.85,139.85,139.85,1
20150601|2015-04-28 01:00,28,139.8,140.11,139.8,139.97,2208
20150601|2015-04-28 01:30,28,139.97,140.33,139.94,140.25,4890
20150601|2015-04-28 02:00,28,140.25,140.25,139.71,139.77,12281
20150601|2015-04-28 02:30,28,139.77,139.96,139.74,139.83,5709
20150601|2015-04-28 03:00,28,139.82,139.87,139.72,139.76,5057
20150601|2015-04-28 03:30,28,139.77,139.87,139.63,139.67,4894
20150601|2015-04-28 04:00,28,139.67,139.76,139.63,139.73,3165
20150601|2015-04-28 04:30,28,139.72,139.85,139.72,139.81,3060
20150601|2015-04-28 05:00,28,139.81,139.9,139.78,139.87,2135
20150601|2015-04-28 05:30,28,139.89,139.99,139.84,139.88,4696
20150601|2015-04-28 06:00,28,139.87,139.96,139.82,139.95,1796
20150601|2015-04-28 06:30,28,139.95,140.07,139.92,139.95,2748
20150601|2015-04-28 07:00,28,139.96,140.08,139.95,140.07,1997
20150601|2015-04-28 07:30,28,140.07,140.1,140,140.04,2815
20150601|2015-04-28 08:00,28,140.04,140.05,139.85,139.9,3211
20150601|2015-04-28 08:30,28,139.9,139.92,139.62,139.67,6351
20150601|2015-04-28 09:00,28,139.65,139.69,139.31,139.49,10960
20150601|2015-04-28 09:30,28,139.49,139.67,139.47,139.67,5915
20150601|2015-04-28 10:00,28,139.67,139.75,139.63,139.75,3064
20150601|2015-04-28 10:30,28,139.75,139.75,139.65,139.66,903
20150601|2015-04-28 11:00,28,139.65,139.66,139.56,139.56,649
20150601|2015-04-28 11:30,28,139.58,139.67,139.58,139.6,326
20150601|2015-04-28 12:00,28,139.56,139.56,139.56,139.56,2
20150601|2015-04-29 01:00,29,139.63,139.67,139.48,139.49,1366
20150601|2015-04-29 01:30,29,139.49,139.59,139.47,139.5,1163
20150601|2015-04-29 02:00,29,139.5,139.58,139.26,139.34,5033
20150601|2015-04-29 02:30,29,139.33,139.37,139.19,139.27,5203
20150601|2015-04-29 03:00,29,139.27,139.31,139.07,139.15,8949
20150601|2015-04-29 03:30,29,139.16,139.2,138.96,139.02,14216
20150601|2015-04-29 04:00,29,139.02,139.24,139.01,139.1,9945
20150601|2015-04-29 04:30,29,139.09,139.17,138.94,139.01,10415
20150601|2015-04-29 05:00,29,139.02,139.24,139,139.17,3810
20150601|2015-04-29 05:30,29,139.18,139.34,139.17,139.26,3688
20150601|2015-04-29 06:00,29,139.26,139.26,139.02,139.07,3971
20150601|2015-04-29 06:30,29,139.08,139.09,138.84,138.93,5259
20150601|2015-04-29 07:00,29,138.94,138.97,138.77,138.87,5807
20150601|2015-04-29 07:30,29,138.9,138.99,138.51,138.53,8048
20150601|2015-04-29 08:00,29,138.52,138.64,138.31,138.45,8727
20150601|2015-04-29 08:30,29,138.44,138.65,138.41,138.62,5165
20150601|2015-04-29 09:00,29,138.61,138.68,138.45,138.68,6570
20150601|2015-04-29 09:30,29,138.69,138.83,138.54,138.54,6983
20150601|2015-04-29 10:00,29,138.54,138.55,138.34,138.46,7154
20150601|2015-04-29 10:30,29,138.45,138.49,138.25,138.29,2502
20150601|2015-04-29 11:00,29,138.31,138.4,138.28,138.28,988
20150601|2015-04-29 11:30,29,138.26,138.39,138.26,138.26,520
20150601|2015-04-30 01:00,30,138.36,138.62,138.36,138.58,2540
20150601|2015-04-30 01:30,30,138.57,138.66,138.51,138.52,2586
20150601|2015-04-30 02:00,30,138.52,138.52,137.33,137.4,12531
20150601|2015-04-30 02:30,30,137.4,137.87,137.2,137.75,14364
20150601|2015-04-30 03:00,30,137.76,138.08,137.31,138.06,9649
20150601|2015-04-30 03:30,30,138.07,138.18,137.86,137.87,7238
20150601|2015-04-30 04:00,30,137.87,138.09,137.81,137.96,5225
20150601|2015-04-30 04:30,30,137.96,138.37,137.95,138.2,6266
20150601|2015-04-30 05:00,30,138.2,138.39,138.16,138.37,5130
20150601|2015-04-30 05:30,30,138.37,138.46,138.21,138.42,4537
20150601|2015-04-30 06:00,30,138.43,138.46,138.25,138.46,2700
20150601|2015-04-30 06:30,30,138.46,138.67,138.46,138.53,4909
20150601|2015-04-30 07:00,30,138.53,138.63,138.38,138.57,3373
20150601|2015-04-30 07:30,30,138.53,138.55,138.24,138.49,5345
20150601|2015-04-30 08:00,30,138.48,138.48,138.2,138.35,4295
20150601|2015-04-30 08:30,30,138.34,138.49,138,138,4701
20150601|2015-04-30 09:00,30,137.99,138.16,137.96,138.03,5300
20150601|2015-04-30 09:30,30,138.03,138.15,137.86,137.99,4060
20150601|2015-04-30 10:00,30,137.99,138.56,137.97,138.53,10422
20150601|2015-04-30 10:30,30,138.53,138.54,138.26,138.26,2512
20150601|2015-04-30 11:00,30,138.26,138.69,138.25,138.68,2423
20150601|2015-04-30 11:30,30,138.68,138.68,138.43,138.55,690
20150601|2015-05-04 01:00,4,138.71,138.71,137.92,138.33,1665
20150601|2015-05-04 01:30,4,138.34,138.34,137.97,137.97,1637
20150601|2015-05-04 02:00,4,137.96,138.01,137.65,137.77,5713
20150601|2015-05-04 02:30,4,137.78,138.08,137.75,138,3995
20150601|2015-05-04 03:00,4,138,138.32,137.91,138.22,3881
20150601|2015-05-04 03:30,4,138.23,138.28,138.03,138.19,2450
20150601|2015-05-04 04:00,4,138.2,138.22,137.97,138.04,2991
20150601|2015-05-04 04:30,4,138.03,138.05,137.82,137.96,1944
20150601|2015-05-04 05:00,4,137.96,137.97,137.74,137.82,2863
20150601|2015-05-04 05:30,4,137.81,137.97,137.76,137.97,3172
20150601|2015-05-04 06:00,4,137.96,138.1,137.8,138.05,2106
20150601|2015-05-04 06:30,4,138.06,138.09,137.94,138,2386
20150601|2015-05-04 07:00,4,138,138.37,138,138.34,2854
20150601|2015-05-04 07:30,4,138.31,138.36,138.18,138.2,1865
20150601|2015-05-04 08:00,4,138.19,138.22,138.01,138.18,3492
20150601|2015-05-04 08:30,4,138.19,138.28,138.13,138.18,2748
20150601|2015-05-04 09:00,4,138.18,138.28,138.14,138.28,1559
20150601|2015-05-04 09:30,4,138.27,138.27,138.01,138.03,2063
20150601|2015-05-04 10:00,4,138.02,138.08,137.8,137.8,3064
20150601|2015-05-04 10:30,4,137.8,137.92,137.79,137.83,1141
20150601|2015-05-04 11:00,4,137.82,137.88,137.76,137.79,285
20150601|2015-05-04 11:30,4,137.78,137.79,137.7,137.7,428
20150601|2015-05-04 12:00,4,137.75,137.75,137.75,137.75,1
20150601|2015-05-05 01:00,5,137.72,137.81,137.38,137.43,2264
20150601|2015-05-05 01:30,5,137.43,137.58,137.38,137.5,2567
20150601|2015-05-05 02:00,5,137.5,137.7,137.39,137.62,8368
20150601|2015-05-05 02:30,5,137.62,137.81,137.6,137.66,7175
20150601|2015-05-05 03:00,5,137.65,137.82,137.6,137.66,7074
20150601|2015-05-05 03:30,5,137.65,137.71,137.48,137.56,5745
20150601|2015-05-05 04:00,5,137.56,137.56,137.28,137.31,6648
20150601|2015-05-05 04:30,5,137.31,137.38,137.25,137.35,5983
20150601|2015-05-05 05:00,5,137.35,137.41,137.2,137.31,4660
20150601|2015-05-05 05:30,5,137.33,137.35,136.7,136.76,10085
20150601|2015-05-05 06:00,5,136.76,136.89,136.43,136.65,11765
20150601|2015-05-05 06:30,5,136.65,136.68,136.32,136.38,7873
20150601|2015-05-05 07:00,5,136.39,136.44,136.09,136.22,10684
20150601|2015-05-05 07:30,5,136.24,136.43,136.18,136.18,8767
20150601|2015-05-05 08:00,5,136.19,136.25,135.56,136.19,18718
20150601|2015-05-05 08:30,5,136.17,136.19,135.6,135.72,11183
20150601|2015-05-05 09:00,5,135.69,135.69,134.95,135.09,14315
20150601|2015-05-05 09:30,5,135.09,135.19,134.51,134.79,9410
20150601|2015-05-05 10:00,5,134.79,134.91,134.57,134.74,8909
20150601|2015-05-05 10:30,5,134.72,135.03,134.7,134.94,3248
20150601|2015-05-05 11:00,5,134.95,134.99,134.82,134.85,1017
20150601|2015-05-05 11:30,5,134.85,134.93,134.75,134.75,490
20150601|2015-05-06 01:00,6,134.65,134.65,133.72,133.87,5565
20150601|2015-05-06 01:30,6,133.88,134.1,133.13,133.41,12899
20150601|2015-05-06 02:00,6,133.42,134.2,133.42,134.02,19473
20150601|2015-05-06 02:30,6,134.02,134.42,133.69,134.32,14529
20150601|2015-05-06 03:00,6,134.32,134.77,134.27,134.72,17085
20150601|2015-05-06 03:30,6,134.73,135.59,134.55,135.54,14750
20150601|2015-05-06 04:00,6,135.55,135.8,135.26,135.32,14894
20150601|2015-05-06 04:30,6,135.33,135.46,135.05,135.26,7220
20150601|2015-05-06 05:00,6,135.26,135.42,135.08,135.2,4927
20150601|2015-05-06 05:30,6,135.21,135.31,135.05,135.12,4457
20150601|2015-05-06 06:00,6,135.12,135.48,135.11,135.42,3175
20150601|2015-05-06 06:30,6,135.41,135.47,135.22,135.24,3376
20150601|2015-05-06 07:00,6,135.22,135.25,135.06,135.24,4366
20150601|2015-05-06 07:30,6,135.25,135.25,134.71,134.73,9931
20150601|2015-05-06 08:00,6,134.73,134.79,134.42,134.47,12547
20150601|2015-05-06 08:30,6,134.45,134.47,133.72,134.15,13730
20150601|2015-05-06 09:00,6,134.14,134.29,133.97,134.02,9956
20150601|2015-05-06 09:30,6,134.02,134.03,133.68,133.7,8630
20150601|2015-05-06 10:00,6,133.69,133.81,133.59,133.66,6423
20150601|2015-05-06 10:30,6,133.66,133.9,133.65,133.82,2818
20150601|2015-05-06 11:00,6,133.83,133.87,133.56,133.61,767
20150601|2015-05-06 11:30,6,133.61,133.67,133.52,133.6,356
20150601|2015-05-07 01:00,7,133.6,133.67,133.04,133.37,4064
20150601|2015-05-07 01:30,7,133.39,133.64,133.17,133.48,3610
20150601|2015-05-07 02:00,7,133.49,133.99,133.28,133.95,10748
20150601|2015-05-07 02:30,7,133.94,133.98,133.62,133.63,9405
20150601|2015-05-07 03:00,7,133.63,133.86,133.57,133.57,8645
20150601|2015-05-07 03:30,7,133.57,133.72,133.3,133.37,10928
20150601|2015-05-07 04:00,7,133.38,133.42,132.18,133.12,23800
20150601|2015-05-07 04:30,7,133.12,133.55,132.78,133.5,14358
20150601|2015-05-07 05:00,7,133.49,133.79,133.21,133.33,5158
20150601|2015-05-07 05:30,7,133.34,133.52,133.34,133.52,32
20150601|2015-05-07 06:00,7,134.07,134.57,133.84,133.97,8438
20150601|2015-05-07 06:30,7,133.96,134.67,133.83,134.42,10496
20150601|2015-05-07 07:00,7,134.42,134.86,134.24,134.51,8836
20150601|2015-05-07 07:30,7,134.5,134.84,134.23,134.36,9164
20150601|2015-05-07 08:00,7,134.36,134.81,134.23,134.66,6070
20150601|2015-05-07 08:30,7,134.67,135.34,134.63,135.19,13027
20150601|2015-05-07 09:00,7,135.18,135.34,135.03,135.08,8236
20150601|2015-05-07 09:30,7,135.09,135.34,135,135.24,6620
20150601|2015-05-07 10:00,7,135.24,135.42,135.2,135.37,5769
20150601|2015-05-07 10:30,7,135.37,135.38,135.08,135.14,2226
20150601|2015-05-07 11:00,7,135.13,135.33,135.13,135.21,437
20150601|2015-05-07 11:30,7,135.2,135.38,135.18,135.28,542
20150601|2015-05-07 12:00,7,135.19,135.19,135.19,135.19,6
20150601|2015-05-08 01:00,8,135.23,136.1,135.23,135.87,3887
20150601|2015-05-08 01:30,8,135.88,136.1,135.73,136.03,5325
20150601|2015-05-08 02:00,8,136.03,136.06,135.4,135.86,10112
20150601|2015-05-08 02:30,8,135.87,135.88,135.58,135.63,7166
20150601|2015-05-08 03:00,8,135.64,135.64,135.04,135.29,8392
20150601|2015-05-08 03:30,8,135.3,135.4,135.08,135.17,5475
20150601|2015-05-08 04:00,8,135.17,135.54,135.1,135.51,6030
20150601|2015-05-08 04:30,8,135.52,135.72,135.21,135.24,7125
20150601|2015-05-08 05:00,8,135.25,135.37,135.04,135.31,5095
20150601|2015-05-08 05:30,8,135.3,135.44,135.13,135.17,3428
20150601|2015-05-08 06:00,8,135.15,135.2,135.05,135.08,3216
20150601|2015-05-08 06:30,8,135.07,135.07,134.75,134.95,4050
20150601|2015-05-08 07:00,8,134.96,135.26,134.94,135.22,3960
20150601|2015-05-08 07:30,8,135.22,135.77,135.22,135.6,11364
20150601|2015-05-08 08:00,8,135.6,135.83,135.42,135.83,9615
20150601|2015-05-08 08:30,8,135.83,135.93,135.64,135.9,8998
20150601|2015-05-08 09:00,8,135.89,136.03,135.82,135.94,7860
20150601|2015-05-08 09:30,8,135.94,136.19,135.85,136.11,5622
20150601|2015-05-08 10:00,8,136.11,136.11,135.87,135.94,3211
20150601|2015-05-08 10:30,8,135.93,136,135.86,135.96,1521
20150601|2015-05-08 11:00,8,135.97,136.02,135.91,135.92,341
20150601|2015-05-08 11:30,8,135.93,136.03,135.9,135.95,466
20150601|2015-05-08 12:00,8,136.02,136.02,136.02,136.02,1
20150601|2015-05-11 01:00,11,136.05,136.06,135.69,135.71,1725
20150601|2015-05-11 01:30,11,135.71,135.89,135.51,135.64,2388
20150601|2015-05-11 02:00,11,135.65,135.68,135.25,135.3,5956
20150601|2015-05-11 02:30,11,135.3,135.6,135.27,135.51,5000
20150601|2015-05-11 03:00,11,135.52,135.66,135.21,135.25,4800
20150601|2015-05-11 03:30,11,135.28,135.37,135,135.24,6741
20150601|2015-05-11 04:00,11,135.24,135.48,135.19,135.33,5248
20150601|2015-05-11 04:30,11,135.34,135.42,135.18,135.22,3113
20150601|2015-05-11 05:00,11,135.21,135.42,135.21,135.36,2752
20150601|2015-05-11 05:30,11,135.37,135.51,135.26,135.46,2822
20150601|2015-05-11 06:00,11,135.44,135.44,135.23,135.25,2524
20150601|2015-05-11 06:30,11,135.25,135.69,135.24,135.55,4390
20150601|2015-05-11 07:00,11,135.56,135.65,135.48,135.48,2565
20150601|2015-05-11 07:30,11,135.47,135.52,135.36,135.4,2948
20150601|2015-05-11 08:00,11,135.41,135.53,135.38,135.5,3528
20150601|2015-05-11 08:30,11,135.49,135.5,135.4,135.45,1977
20150601|2015-05-11 09:00,11,135.44,135.49,135.28,135.29,3206
20150601|2015-05-11 09:30,11,135.29,135.36,135.19,135.19,3504
20150601|2015-05-11 10:00,11,135.18,135.27,135.09,135.19,4451
20150601|2015-05-11 10:30,11,135.18,135.19,135.03,135.03,2511
20150601|2015-05-11 11:00,11,135.03,135.13,135,135.13,463
20150601|2015-05-11 11:30,11,135.12,135.2,135,135,444
20150601|2015-05-11 12:00,11,134.91,134.91,134.91,134.91,2
20150601|2015-05-12 01:00,12,133.84,134.43,133.5,133.9,5201
20150601|2015-05-12 01:30,12,133.9,134.56,133.9,134.43,5079
20150601|2015-05-12 02:00,12,134.44,134.68,134.24,134.44,7216
20150601|2015-05-12 02:30,12,134.44,134.57,134.21,134.3,5937
20150601|2015-05-12 03:00,12,134.31,134.65,134.25,134.4,6717
20150601|2015-05-12 03:30,12,134.4,134.51,134.16,134.19,6991
20150601|2015-05-12 04:00,12,134.18,134.31,133.86,133.87,7522
20150601|2015-05-12 04:30,12,133.86,134.05,133.79,133.99,8745
20150601|2015-05-12 05:00,12,134,134.25,133.92,134,5693
20150601|2015-05-12 05:30,12,134,134.28,133.99,134.08,5271
20150601|2015-05-12 06:00,12,134.08,134.15,133.8,133.9,4570
20150601|2015-05-12 06:30,12,133.89,133.95,133.67,133.83,4042
20150601|2015-05-12 07:00,12,133.84,133.98,133.73,133.94,2888
20150601|2015-05-12 07:30,12,133.95,134.28,133.83,134.25,6316
20150601|2015-05-12 08:00,12,134.25,134.5,134.03,134.38,8077
20150601|2015-05-12 08:30,12,134.39,134.41,134.09,134.22,5406
20150601|2015-05-12 09:00,12,134.21,134.28,134.08,134.2,3390
20150601|2015-05-12 09:30,12,134.21,134.48,134.21,134.26,5978
20150601|2015-05-12 10:00,12,134.25,134.31,134.05,134.15,5812
20150601|2015-05-12 10:30,12,134.13,134.33,134.12,134.3,1316
20150601|2015-05-12 11:00,12,134.3,134.37,134.25,134.31,555
20150601|2015-05-12 11:30,12,134.31,134.4,134.26,134.33,490
20150601|2015-05-13 01:00,13,134.21,134.65,134.16,134.56,2143
20150601|2015-05-13 01:30,13,134.56,134.57,134.33,134.39,1775
20150601|2015-05-13 02:00,13,134.4,134.6,134.21,134.59,5462
20150601|2015-05-13 02:30,13,134.59,134.89,134.59,134.85,7627
20150601|2015-05-13 03:00,13,134.85,135.23,134.76,135.1,11397
20150601|2015-05-13 03:30,13,135.1,135.1,134.64,134.7,17572
20150601|2015-05-13 04:00,13,134.71,134.79,134.53,134.68,7818
20150601|2015-05-13 04:30,13,134.68,135.43,134.67,135.19,11454
20150601|2015-05-13 05:00,13,135.21,135.34,135.12,135.19,5296
20150601|2015-05-13 05:30,13,135.2,135.25,135.02,135.07,4278
20150601|2015-05-13 06:00,13,135.05,135.27,135.03,135.18,2663
20150601|2015-05-13 06:30,13,135.17,135.21,135.08,135.2,1967
20150601|2015-05-13 07:00,13,135.2,135.36,135.01,135.08,5928
20150601|2015-05-13 07:30,13,135.08,135.41,135.08,135.22,8313
20150601|2015-05-13 08:00,13,135.21,135.21,134.9,135.15,7632
20150601|2015-05-13 08:30,13,135.14,135.15,134.82,134.87,5099
20150601|2015-05-13 09:00,13,134.88,134.88,134.46,134.51,10601
20150601|2015-05-13 09:30,13,134.52,134.56,134.21,134.36,7973
20150601|2015-05-13 10:00,13,134.37,134.38,133.95,134.19,9246
20150601|2015-05-13 10:30,13,134.17,134.25,133.99,134.08,2227
20150601|2015-05-13 11:00,13,134.09,134.1,133.97,133.98,503
20150601|2015-05-13 11:30,13,133.98,134.05,133.89,133.99,862
20150601|2015-05-13 12:00,13,134,134,134,134,4
20150601|2015-05-14 01:00,14,133.8,134.02,133.68,133.92,2541
20150601|2015-05-14 01:30,14,133.93,134.52,133.91,134.34,3525
20150601|2015-05-14 02:00,14,134.34,134.43,133.83,134.14,9672
20150601|2015-05-14 02:30,14,134.13,134.43,133.92,134.23,5859
20150601|2015-05-14 03:00,14,134.23,134.27,134,134.22,4293
20150601|2015-05-14 03:30,14,134.23,134.34,134.03,134.25,3955
20150601|2015-05-14 04:00,14,134.24,134.3,134.06,134.22,5131
20150601|2015-05-14 04:30,14,134.21,134.31,134.14,134.21,4157
20150601|2015-05-14 05:00,14,134.21,134.31,134.12,134.12,3484
20150601|2015-05-14 05:30,14,134.13,134.24,134.12,134.14,3533
20150601|2015-05-14 06:00,14,134.14,134.18,133.8,133.91,4846
20150601|2015-05-14 06:30,14,133.92,134.29,133.9,134.27,2545
20150601|2015-05-14 07:00,14,134.27,134.37,134.14,134.19,5505
20150601|2015-05-14 07:30,14,134.22,134.57,134.12,134.48,6140
20150601|2015-05-14 08:00,14,134.48,134.74,134.42,134.64,5863
20150601|2015-05-14 08:30,14,134.65,134.8,134.6,134.67,3756
20150601|2015-05-14 09:00,14,134.69,134.86,134.63,134.75,5421
20150601|2015-05-14 09:30,14,134.75,135.01,134.74,134.74,6084
20150601|2015-05-14 10:00,14,134.74,134.8,134.54,134.73,4687
20150601|2015-05-14 10:30,14,134.72,134.77,134.55,134.72,1573
20150601|2015-05-14 11:00,14,134.72,134.76,134.65,134.7,608
20150601|2015-05-14 11:30,14,134.69,134.74,134.67,134.69,367
20150601|2015-05-15 01:00,15,134.86,135.14,134.72,135.13,4085
20150601|2015-05-15 01:30,15,135.12,135.14,134.95,135.05,2333
20150601|2015-05-15 02:00,15,135.05,135.05,134.74,134.94,3886
20150601|2015-05-15 02:30,15,134.94,135.13,134.92,134.98,4888
20150601|2015-05-15 03:00,15,134.96,135.39,134.96,135.35,6094
20150601|2015-05-15 03:30,15,135.34,135.57,135.2,135.42,7920
20150601|2015-05-15 04:00,15,135.42,135.47,135.18,135.4,6447
20150601|2015-05-15 04:30,15,135.4,135.56,135.33,135.52,3852
20150601|2015-05-15 05:00,15,135.51,135.55,135.18,135.28,3466
20150601|2015-05-15 05:30,15,135.27,135.27,135.05,135.16,3851
20150601|2015-05-15 06:00,15,135.16,135.17,134.93,135,3528
20150601|2015-05-15 06:30,15,135.01,135.33,134.83,135.19,6305
20150601|2015-05-15 07:00,15,135.18,135.25,135.11,135.19,3504
20150601|2015-05-15 07:30,15,135.2,135.36,135.04,135.25,4138
20150601|2015-05-15 08:00,15,135.25,135.5,135.22,135.36,3631
20150601|2015-05-15 08:30,15,135.37,135.56,135.33,135.33,4028
20150601|2015-05-15 09:00,15,135.35,135.69,135.32,135.59,5917
20150601|2015-05-15 09:30,15,135.6,135.67,135.39,135.42,4876
20150601|2015-05-15 10:00,15,135.42,135.54,135.42,135.51,2681
20150601|2015-05-15 10:30,15,135.52,135.69,135.44,135.69,1623
20150601|2015-05-15 11:00,15,135.69,135.7,135.59,135.6,483
20150601|2015-05-15 11:30,15,135.58,135.62,135.55,135.55,223
20150601|2015-05-18 01:00,18,135.46,135.69,135.31,135.34,1121
20150601|2015-05-18 01:30,18,135.34,135.49,135.2,135.26,2550
20150601|2015-05-18 02:00,18,135.24,135.29,134.72,134.89,7260
20150601|2015-05-18 02:30,18,134.9,134.99,134.73,134.87,5021
20150601|2015-05-18 03:00,18,134.88,135.03,134.76,134.87,4520
20150601|2015-05-18 03:30,18,134.85,134.95,134.82,134.86,2606
20150601|2015-05-18 04:00,18,134.86,134.87,134.62,134.82,5847
20150601|2015-05-18 04:30,18,134.82,134.89,134.57,134.62,3862
20150601|2015-05-18 05:00,18,134.61,134.68,134.46,134.61,4666
20150601|2015-05-18 05:30,18,134.62,134.65,134.37,134.48,4355
20150601|2015-05-18 06:00,18,134.49,134.49,134.11,134.19,6981
20150601|2015-05-18 06:30,18,134.19,134.28,134.07,134.2,4960
20150601|2015-05-18 07:00,18,134.21,134.39,134.15,134.23,4898
20150601|2015-05-18 07:30,18,134.22,134.31,134.02,134.05,6190
20150601|2015-05-18 08:00,18,134.05,134.53,134.04,134.21,11953
20150601|2015-05-18 08:30,18,134.21,134.35,134.11,134.28,4654
20150601|2015-05-18 09:00,18,134.3,134.38,134.2,134.33,5637
20150601|2015-05-18 09:30,18,134.34,134.39,134.2,134.27,3964
20150601|2015-05-18 10:00,18,134.28,134.3,134.18,134.28,3707
20150601|2015-05-18 10:30,18,134.3,134.41,134.23,134.41,2018
20150601|2015-05-18 11:00,18,134.4,134.4,134.3,134.34,711
20150601|2015-05-18 11:30,18,134.34,134.39,134.3,134.37,601
20150601|2015-05-18 12:00,18,134.37,134.37,134.37,134.37,1
20150601|2015-05-19 01:00,19,134.59,134.74,134.42,134.55,1479
20150601|2015-05-19 01:30,19,134.56,134.77,134.56,134.73,2310
20150601|2015-05-19 02:00,19,134.73,135.7,134.73,135.36,21796
20150601|2015-05-19 02:30,19,135.36,135.84,135.16,135.66,12412
20150601|2015-05-19 03:00,19,135.65,135.77,135.55,135.74,6177
20150601|2015-05-19 03:30,19,135.76,135.97,135.7,135.8,6504
20150601|2015-05-19 04:00,19,135.82,135.83,135.51,135.52,7406
20150601|2015-05-19 04:30,19,135.54,135.54,135.32,135.32,8738
20150601|2015-05-19 05:00,19,135.32,135.37,135.05,135.17,8079
20150601|2015-05-19 05:30,19,135.17,135.2,134.93,135.17,4970
20150601|2015-05-19 06:00,19,135.16,135.34,135.15,135.29,4170
20150601|2015-05-19 06:30,19,135.3,135.33,135.14,135.3,4798
20150601|2015-05-19 07:00,19,135.31,135.35,135.11,135.24,2930
20150601|2015-05-19 07:30,19,135.24,135.24,134.9,135.09,5972
20150601|2015-05-19 08:00,19,135.07,135.07,134.59,134.65,7244
20150601|2015-05-19 08:30,19,134.66,134.91,134.55,134.9,7566
20150601|2015-05-19 09:00,19,134.9,134.97,134.71,134.94,3296
20150601|2015-05-19 09:30,19,134.95,135.07,134.93,135,5471
20150601|2015-05-19 10:00,19,134.99,135.19,134.96,135.17,2958
20150601|2015-05-19 10:30,19,135.17,135.27,135.12,135.26,1848
20150601|2015-05-19 11:00,19,135.26,135.26,135.19,135.21,339
20150601|2015-05-19 11:30,19,135.2,135.22,135.11,135.12,327
20150601|2015-05-20 01:00,20,135.13,135.28,134.95,135.2,988
20150601|2015-05-20 01:30,20,135.19,135.23,135.01,135.2,884
20150601|2015-05-20 02:00,20,135.2,135.52,135.2,135.44,3622
20150601|2015-05-20 02:30,20,135.44,135.48,135.25,135.31,3325
20150601|2015-05-20 03:00,20,135.29,135.38,135.2,135.2,1677
20150601|2015-05-20 03:30,20,135.2,135.37,135.05,135.1,4574
20150601|2015-05-20 04:00,20,135.08,135.27,135.06,135.17,4254
20150601|2015-05-20 04:30,20,135.17,135.23,135.06,135.22,3253
20150601|2015-05-20 05:00,20,135.21,135.32,135.15,135.17,2167
20150601|2015-05-20 05:30,20,135.18,135.22,135.14,135.19,3313
20150601|2015-05-20 06:00,20,135.18,135.26,135.15,135.19,2514
20150601|2015-05-20 06:30,20,135.2,135.31,135.13,135.3,2281
20150601|2015-05-20 07:00,20,135.29,135.42,135.26,135.41,2999
20150601|2015-05-20 07:30,20,135.42,135.46,135.31,135.36,2600
20150601|2015-05-20 08:00,20,135.33,135.35,135.06,135.13,4324
20150601|2015-05-20 08:30,20,135.12,135.15,135.04,135.04,3836
20150601|2015-05-20 09:00,20,135.04,135.07,134.86,134.89,5427
20150601|2015-05-20 09:30,20,134.89,134.94,134.82,134.91,3571
20150601|2015-05-20 10:00,20,134.92,134.92,134.75,134.83,3337
20150601|2015-05-20 10:30,20,134.84,134.84,134.71,134.72,1441
20150601|2015-05-20 11:00,20,134.71,134.79,134.71,134.77,457
20150601|2015-05-20 11:30,20,134.76,134.89,134.74,134.89,237
20150601|2015-05-20 12:00,20,134.9,134.9,134.9,134.9,1
20150601|2015-05-21 01:00,21,134.98,135.07,134.79,135,619
20150601|2015-05-21 01:30,21,135.01,135.05,134.95,134.98,1093
20150601|2015-05-21 02:00,21,134.98,135.24,134.9,135.17,4633
20150601|2015-05-21 02:30,21,135.17,135.25,134.87,135.06,5210
20150601|2015-05-21 03:00,21,135.05,135.13,134.96,135.03,4587
20150601|2015-05-21 03:30,21,135.02,135.25,134.98,135.21,7584
20150601|2015-05-21 04:00,21,135.21,135.35,134.99,135.03,4334
20150601|2015-05-21 04:30,21,135.04,135.11,134.76,134.82,5245
20150601|2015-05-21 05:00,21,134.82,134.84,134.5,134.59,8921
20150601|2015-05-21 05:30,21,134.59,134.81,134.47,134.75,3613
20150601|2015-05-21 06:00,21,134.76,134.93,134.68,134.89,2932
20150601|2015-05-21 06:30,21,134.88,134.88,134.65,134.73,3114
20150601|2015-05-21 07:00,21,134.73,134.87,134.66,134.85,2508
20150601|2015-05-21 07:30,21,134.83,134.88,134.58,134.7,3615
20150601|2015-05-21 08:00,21,134.7,134.83,134.63,134.76,5121
20150601|2015-05-21 08:30,21,134.75,134.96,134.72,134.89,3168
20150601|2015-05-21 09:00,21,134.91,135.03,134.65,134.7,5264
20150601|2015-05-21 09:30,21,134.69,134.71,134.56,134.66,3981
20150601|2015-05-21 10:00,21,134.66,134.95,134.66,134.91,3944
20150601|2015-05-21 10:30,21,134.92,134.98,134.87,134.97,1348
20150601|2015-05-21 11:00,21,134.97,135.14,134.97,135.13,725
20150601|2015-05-21 11:30,21,135.13,135.14,134.91,134.91,433
20150601|2015-05-21 12:00,21,134.88,134.88,134.88,134.88,2
20150601|2015-05-22 01:00,22,135,135.31,134.95,135.23,1427
20150601|2015-05-22 01:30,22,135.21,135.28,135.09,135.27,2009
20150601|2015-05-22 02:00,22,135.27,135.4,135.27,135.39,4410
20150601|2015-05-22 02:30,22,135.4,135.59,135.31,135.48,4054
20150601|2015-05-22 03:00,22,135.46,135.47,135.13,135.17,4673
20150601|2015-05-22 03:30,22,135.18,135.37,135.09,135.34,3579
20150601|2015-05-22 04:00,22,135.35,135.41,135.28,135.34,3158
20150601|2015-05-22 04:30,22,135.33,135.44,135.25,135.34,2949
20150601|2015-05-22 05:00,22,135.34,135.34,135.22,135.25,2676
20150601|2015-05-22 05:30,22,135.24,135.3,135.2,135.27,2623
20150601|2015-05-22 06:00,22,135.27,135.3,135.12,135.14,2319
20150601|2015-05-22 06:30,22,135.15,135.25,135.08,135.2,4960
20150601|2015-05-22 07:00,22,135.19,135.29,135.15,135.24,2588
20150601|2015-05-22 07:30,22,135.22,135.23,135,135.16,6190
20150601|2015-05-22 08:00,22,135.16,135.24,135.1,135.12,3324
20150601|2015-05-22 08:30,22,135.12,135.12,134.91,134.98,4818
20150601|2015-05-22 09:00,22,134.99,135.04,134.95,134.97,1975
20150601|2015-05-22 09:30,22,134.98,135.09,134.94,135.07,2077
20150601|2015-05-22 10:00,22,135.08,135.12,134.99,135.08,5398
20150601|2015-05-22 10:30,22,135.09,135.1,134.92,134.97,1861
20150601|2015-05-22 11:00,22,134.98,135.04,134.94,135,461
20150601|2015-05-22 11:30,22,135.01,135.05,134.95,135,271
20150601|2015-05-26 01:00,26,134.16,134.22,133.6,133.98,4889
20150601|2015-05-26 01:30,26,133.98,134.41,133.94,134.2,3939
20150601|2015-05-26 02:00,26,134.2,134.58,134.15,134.26,8087
20150601|2015-05-26 02:30,26,134.25,134.49,134.23,134.43,8192
20150601|2015-05-26 03:00,26,134.45,134.8,134.4,134.57,7292
20150601|2015-05-26 03:30,26,134.56,134.7,134.31,134.37,6285
20150601|2015-05-26 04:00,26,134.38,134.38,134.16,134.22,9106
20150601|2015-05-26 04:30,26,134.23,134.4,134.21,134.37,4169
20150601|2015-05-26 05:00,26,134.37,134.47,134.32,134.46,3126
20150601|2015-05-26 05:30,26,134.47,134.68,134.43,134.63,4554
20150601|2015-05-26 06:00,26,134.62,134.63,134.42,134.45,2429
20150601|2015-05-26 06:30,26,134.44,134.58,134.43,134.53,2155
20150601|2015-05-26 07:00,26,134.54,134.69,134.53,134.69,2156
20150601|2015-05-26 07:30,26,134.69,134.69,134.49,134.55,2834
20150601|2015-05-26 08:00,26,134.55,134.74,134.45,134.5,5513
20150601|2015-05-26 08:30,26,134.51,134.59,134.24,134.24,5070
20150601|2015-05-26 09:00,26,134.24,134.31,134.09,134.22,7677
20150601|2015-05-26 09:30,26,134.22,134.28,134.11,134.13,3802
20150601|2015-05-26 10:00,26,134.14,134.27,134.12,134.18,4656
20150601|2015-05-26 10:30,26,134.16,134.24,134.16,134.21,1239
20150601|2015-05-26 11:00,26,134.21,134.21,134.15,134.16,385
20150601|2015-05-26 11:30,26,134.17,134.23,134.14,134.15,284
20150601|2015-05-26 12:00,26,134.18,134.18,134.18,134.18,2
20150601|2015-05-27 01:00,27,134.3,134.44,134.24,134.34,944
20150601|2015-05-27 01:30,27,134.36,134.5,134.3,134.49,2556
20150601|2015-05-27 02:00,27,134.48,134.6,134.39,134.52,3302
20150601|2015-05-27 02:30,27,134.52,134.58,134.42,134.49,2340
20150601|2015-05-27 03:00,27,134.48,134.55,134.42,134.44,2177
20150601|2015-05-27 03:30,27,134.44,134.45,134.26,134.27,4244
20150601|2015-05-27 04:00,27,134.27,134.3,133.93,134.06,8244
20150601|2015-05-27 04:30,27,134.07,134.18,134.04,134.06,6069
20150601|2015-05-27 05:00,27,134.07,134.23,134.01,134.21,3073
20150601|2015-05-27 05:30,27,134.22,134.32,133.99,134.17,7477
20150601|2015-05-27 06:00,27,134.18,134.42,134.18,134.37,3827
20150601|2015-05-27 06:30,27,134.36,134.57,134.34,134.52,3156
20150601|2015-05-27 07:00,27,134.53,134.57,134.43,134.48,3510
20150601|2015-05-27 07:30,27,134.47,134.53,134.44,134.45,2608
20150601|2015-05-27 08:00,27,134.45,134.46,134.37,134.38,3222
20150601|2015-05-27 08:30,27,134.37,135.02,134.23,134.65,13929
20150601|2015-05-27 09:00,27,134.65,134.87,134.55,134.64,11320
20150601|2015-05-27 09:30,27,134.63,135,134.55,134.98,8069
20150601|2015-05-27 10:00,27,134.99,135.11,134.83,134.88,9809
20150601|2015-05-27 10:30,27,134.87,134.98,134.79,134.89,2071
20150601|2015-05-27 11:00,27,134.88,134.88,134.69,134.73,1238
20150601|2015-05-27 11:30,27,134.74,134.81,134.71,134.76,364
20150601|2015-05-27 12:00,27,134.8,134.8,134.8,134.8,3
20150601|2015-05-28 01:00,28,134.75,134.99,134.62,134.77,1624
20150601|2015-05-28 01:30,28,134.78,134.84,134.72,134.82,1059
20150601|2015-05-28 02:00,28,134.84,134.97,134.66,134.73,4631
20150601|2015-05-28 02:30,28,134.72,134.94,134.63,134.94,7092
20150601|2015-05-28 03:00,28,134.94,135.09,134.85,134.92,9581
20150601|2015-05-28 03:30,28,134.91,134.96,134.74,134.77,12351
20150601|2015-05-28 04:00,28,134.78,134.89,134.75,134.77,7183
20150601|2015-05-28 04:30,28,134.78,135.03,134.68,135.01,7595
20150601|2015-05-28 05:00,28,135,135.2,134.94,135.12,5110
20150601|2015-05-28 05:30,28,135.12,135.19,134.99,135.11,4911
20150601|2015-05-28 06:00,28,135.1,135.18,135.02,135.03,3194
20150601|2015-05-28 06:30,28,135.02,135.06,134.92,134.99,3030
20150601|2015-05-28 07:00,28,134.98,135.09,134.97,134.99,2901
20150601|2015-05-28 07:30,28,135,135.13,134.91,135.05,3204
20150601|2015-05-28 08:00,28,135.04,135.17,135.01,135.14,3762
20150601|2015-05-28 08:30,28,135.14,135.16,134.91,134.92,4535
20150601|2015-05-28 09:00,28,134.91,135,134.81,134.87,4841
20150601|2015-05-28 09:30,28,134.86,134.86,134.72,134.79,4730
20150601|2015-05-28 10:00,28,134.8,135.02,134.78,134.94,3912
20150601|2015-05-28 10:30,28,134.94,134.99,134.81,134.87,1251
20150601|2015-05-28 11:00,28,134.88,134.9,134.77,134.87,1137
20150601|2015-05-28 11:30,28,134.87,134.9,134.76,134.77,290
20150601|2015-05-28 12:00,28,134.76,134.76,134.76,134.76,1
20150601|2015-05-29 01:00,29,134.78,134.96,134.76,134.84,908
20150601|2015-05-29 01:30,29,134.85,134.96,134.8,134.94,983
20150601|2015-05-29 02:00,29,134.94,134.96,134.68,134.73,3394
20150601|2015-05-29 02:30,29,134.72,134.89,134.7,134.74,4312
20150601|2015-05-29 03:00,29,134.75,134.75,134.62,134.71,4245
20150601|2015-05-29 03:30,29,134.72,134.92,134.65,134.91,3757
20150601|2015-05-29 04:00,29,134.91,135.08,134.86,134.94,4984
20150601|2015-05-29 04:30,29,134.94,135.03,134.91,134.95,2996
20150601|2015-05-29 05:00,29,134.95,135.1,134.93,135.03,2749
20150601|2015-05-29 05:30,29,135.05,135.15,135,135.04,3608
20150601|2015-05-29 06:00,29,135.03,135.09,134.96,135.06,2015
20150601|2015-05-29 06:30,29,135.07,135.15,135.03,135.12,2206
20150601|2015-05-29 07:00,29,135.12,135.12,135,135.02,1731
20150601|2015-05-29 07:30,29,135,135.17,134.98,135.05,3815
20150601|2015-05-29 08:00,29,135.06,135.09,134.97,135.08,2096
20150601|2015-05-29 08:30,29,135.08,135.1,134.93,135,2274
20150601|2015-05-29 09:00,29,134.99,135.02,134.86,134.95,2025
20150601|2015-05-29 09:30,29,134.94,134.99,134.85,134.97,3836
20150601|2015-05-29 10:00,29,134.97,135,134.86,134.94,4976
20150601|2015-05-29 10:30,29,134.94,135.02,134.9,135,3915
20150601|2015-05-29 11:00,29,135,135.06,134.95,134.96,547
20150601|2015-05-29 11:30,29,134.96,135.08,134.95,135.04,598
20150601|2015-05-29 12:00,29,135.07,135.07,135.07,135.07,1
20150601|2015-06-01 01:00,1,135.12,135.12,134.8,134.91,894
20150601|2015-06-01 01:30,1,134.92,134.98,134.87,134.9,787
20150601|2015-06-01 02:00,1,134.89,134.92,134.65,134.67,3088
20150601|2015-06-01 02:30,1,134.68,134.86,134.58,134.76,3293
20150601|2015-06-01 03:00,1,134.75,134.81,134.6,134.61,2871
20150601|2015-06-01 03:30,1,134.63,134.67,134.06,134.24,14281
20150601|2015-06-01 04:00,1,134.25,134.45,134.24,134.31,6577
20150601|2015-06-01 04:30,1,134.3,134.5,134.23,134.39,5713
20150601|2015-06-01 05:00,1,134.38,134.56,134.34,134.51,3316
20150601|2015-06-01 05:30,1,134.52,134.55,134.4,134.42,2089
20150601|2015-06-01 06:00,1,134.42,134.47,134.32,134.33,3108
20150601|2015-06-01 06:30,1,134.34,134.66,134.33,134.47,6716
20150601|2015-06-01 07:00,1,134.48,134.58,134.42,134.56,3542
20150601|2015-06-01 07:30,1,134.57,134.62,134.38,134.42,2502
20150601|2015-06-01 08:00,1,134.41,134.47,134.33,134.37,2420
20150601|2015-06-01 08:30,1,134.37,134.47,134.33,134.36,2555
20150601|2015-06-01 09:00,1,134.35,134.38,134.14,134.22,3939
20150601|2015-06-01 09:30,1,134.22,134.34,134.2,134.32,3141
20150601|2015-06-01 10:00,1,134.32,134.36,134.07,134.11,5080
20150601|2015-06-01 10:30,1,134.11,134.11,133.73,133.76,3210
20150601|2015-06-01 11:00,1,133.74,133.8,133.59,133.68,2520
20150601|2015-06-01 11:30,1,133.67,133.78,133.65,133.76,856
20150601|2015-06-02 01:00,2,133.99,134.07,133.77,133.88,4985
20150601|2015-06-02 01:30,2,133.9,134.13,133.83,134.05,3001
20150601|2015-06-02 02:00,2,134.05,134.05,133.65,133.81,6361
20150601|2015-06-02 02:30,2,133.81,133.88,133.72,133.75,3663
20150601|2015-06-02 03:00,2,133.75,133.77,133.51,133.67,8619
20150601|2015-06-02 03:30,2,133.65,133.66,133.01,133.15,12302
20150601|2015-06-02 04:00,2,133.13,133.23,132.8,133.23,12594
20150601|2015-06-02 04:30,2,133.23,133.32,133.04,133.08,7018
20150601|2015-06-02 05:00,2,133.09,133.42,133.07,133.17,6557
20150601|2015-06-02 05:30,2,133.17,133.2,133.06,133.17,4013
20150601|2015-06-02 06:00,2,133.18,133.28,132.69,132.77,11146
20150601|2015-06-02 06:30,2,132.77,132.91,132.54,132.91,7142
20150601|2015-06-02 07:00,2,132.91,133.02,132.74,132.82,6029
20150601|2015-06-02 07:30,2,132.8,132.96,132.76,132.87,6140
20150601|2015-06-02 08:00,2,132.86,133.12,132.77,132.78,11021
20150601|2015-06-02 08:30,2,132.78,132.86,132.66,132.7,8756
20150601|2015-06-02 09:00,2,132.69,132.78,132.6,132.71,4559
20150601|2015-06-02 09:30,2,132.7,132.9,132.53,132.84,4651
20150601|2015-06-02 10:00,2,132.85,132.9,132.45,132.46,4446
20150601|2015-06-02 10:30,2,132.45,132.6,132.42,132.42,1441
20150601|2015-06-02 11:00,2,132.41,132.63,132.33,132.51,1001
20150601|2015-06-02 11:30,2,132.52,132.68,132.51,132.63,360
20150601|2015-06-03 01:00,3,132.43,132.82,132.33,132.78,5655
20150601|2015-06-03 01:30,3,132.79,132.82,132.27,132.48,2323
20150601|2015-06-03 02:00,3,132.49,132.86,132.49,132.75,6695
20150601|2015-06-03 02:30,3,132.75,133.21,132.75,133.19,9568
20150601|2015-06-03 03:00,3,133.19,133.28,132.95,132.97,4723
20150601|2015-06-03 03:30,3,132.96,133.28,132.96,133.14,6970
20150601|2015-06-03 04:00,3,133.15,133.44,133.15,133.38,7818
20150601|2015-06-03 04:30,3,133.38,133.59,133.25,133.49,12462
20150601|2015-06-03 05:00,3,133.49,133.56,133.35,133.45,6236
20150601|2015-06-03 05:30,3,133.46,133.55,133.41,133.44,4969
20150601|2015-06-03 06:00,3,133.43,133.47,133.28,133.28,4036
20150601|2015-06-03 06:30,3,133.29,133.4,133.22,133.39,3942
20150601|2015-06-03 07:00,3,133.38,133.46,133.34,133.4,2064
20150601|2015-06-03 07:30,3,133.39,133.63,133.26,133.34,8783
20150601|2015-06-03 08:00,3,133.35,133.35,132.5,132.59,15036
20150601|2015-06-03 08:30,3,132.58,132.59,131.84,131.93,17019
20150601|2015-06-03 09:00,3,131.93,132.26,131.64,132.17,13795
20150601|2015-06-03 09:30,3,132.18,132.62,132.13,132.54,7809
20150601|2015-06-03 10:00,3,132.52,132.53,132,132.02,6197
20150601|2015-06-03 10:30,3,132.04,132.11,131.81,131.86,2298
20150601|2015-06-03 11:00,3,131.87,131.97,131.78,131.95,791
20150601|2015-06-03 11:30,3,131.96,132.1,131.92,132.02,744
20150601|2015-06-04 01:00,4,131.94,131.94,131.38,131.52,2835
20150601|2015-06-04 01:30,4,131.54,131.91,131.5,131.9,2919
20150601|2015-06-04 02:00,4,131.9,132.14,131.79,131.98,5482
20150601|2015-06-04 02:30,4,131.98,132,131.23,131.34,11397
20150601|2015-06-04 03:00,4,131.35,131.57,131.02,131.24,10390
20150601|2015-06-04 03:30,4,131.24,131.62,130.81,131.56,13958
20150601|2015-06-04 04:00,4,131.56,131.76,131.23,131.7,8824
20150601|2015-06-04 04:30,4,131.69,131.74,131.26,131.27,4794
20150601|2015-06-04 05:00,4,131.28,131.57,131.25,131.57,4472
20150601|2015-06-04 05:30,4,131.56,131.76,131.53,131.64,3629
20150601|2015-06-04 06:00,4,131.67,131.92,131.65,131.9,3930
20150601|2015-06-04 06:30,4,131.89,132.08,131.71,131.97,3917
20150601|2015-06-04 07:00,4,131.97,132.12,131.9,132.04,3026
20150601|2015-06-04 07:30,4,132.04,132.42,132,132.16,5029
20150601|2015-06-04 08:00,4,132.17,132.38,132.15,132.28,3240
20150601|2015-06-04 08:30,4,132.28,132.56,132.28,132.41,5544
20150601|2015-06-04 09:00,4,132.41,132.58,132.32,132.55,2548
20150601|2015-06-04 09:30,4,132.54,132.63,132.37,132.38,4533
20150601|2015-06-04 10:00,4,132.37,132.38,132.08,132.27,4095
20150601|2015-06-04 10:30,4,132.28,132.33,132.04,132.15,1961
20150601|2015-06-04 11:00,4,132.17,132.25,132.16,132.19,306
20150601|2015-06-04 11:30,4,132.17,132.19,131.58,131.73,796
20150601|2015-06-05 01:00,5,131.61,131.82,131.37,131.77,487
20150601|2015-06-05 01:30,5,131.72,131.86,131.42,131.56,484
20150601|2015-06-05 02:00,5,131.56,131.72,131.29,131.54,780
20150601|2015-06-05 02:30,5,131.53,131.64,131.11,131.11,714
20150601|2015-06-05 03:00,5,131.13,131.38,131.13,131.2,563
20150601|2015-06-05 03:30,5,131.21,131.65,131.21,131.63,410
20150601|2015-06-05 04:00,5,131.62,131.77,131.57,131.66,557
20150601|2015-06-05 04:30,5,131.62,131.7,131.53,131.61,395
20150601|2015-06-05 05:00,5,131.6,131.61,131.25,131.56,240
20150601|2015-06-05 05:30,5,131.54,131.65,131.54,131.6,287
20150601|2015-06-05 06:00,5,131.57,131.58,131.37,131.57,185
20150601|2015-06-05 06:30,5,131.5,131.53,131.31,131.31,77
20150601|2015-06-05 07:00,5,131.3,131.3,131.1,131.17,719
20150601|2015-06-05 07:30,5,131.13,131.22,130.85,130.92,431
20150601|2015-06-05 08:00,5,130.96,131.41,130.94,131.33,332
20150601|2015-06-05 08:30,5,131.33,131.55,131.27,131.45,265
20150601|2015-06-05 09:00,5,131.38,131.65,131.38,131.38,117
20150601|2015-06-05 09:30,5,131.37,131.4,131.2,131.3,135
20150601|2015-06-05 10:00,5,131.24,131.31,131.12,131.21,205
20150601|2015-06-05 10:30,5,131.21,131.25,131.14,131.25,153
20150601|2015-06-05 11:00,5,131.25,131.3,131.16,131.18,25
20150601|2015-06-05 11:30,5,131.15,131.28,131.11,131.28,30
20150601|2015-06-08 01:00,8,130.95,130.95,130.92,130.95,26
20150601|2015-06-08 01:30,8,131.01,131.25,130.96,131.24,90
20150601|2015-06-08 02:00,8,131.13,131.5,131.13,131.22,62
20150601|2015-06-08 02:30,8,131.14,131.19,130.96,131.19,41
20150601|2015-06-08 03:00,8,131.3,131.37,131.01,131.01,28
20150601|2015-06-08 03:30,8,130.99,131.24,130.97,131.24,48
20150601|2015-06-08 04:00,8,131.28,131.28,131.21,131.23,35
20150601|2015-06-08 04:30,8,131.25,131.3,131.18,131.18,59
20150601|2015-06-08 05:00,8,131.05,131.28,131.05,131.11,483
20150901|2015-01-28 04:00,28,140,140,140,140,2
20150901|2015-03-03 03:00,3,139.47,139.47,139.47,139.47,1
20150901|2015-03-10 05:00,10,141.1,141.1,141,141.07,4
20150901|2015-03-11 02:30,11,141.9,141.9,141.9,141.9,1
20150901|2015-03-12 03:00,12,143,143,143,143,1
20150901|2015-03-12 09:00,12,142.5,142.5,142.5,142.5,2
20150901|2015-03-17 11:30,17,141.4,141.4,141.4,141.4,1
20150901|2015-03-18 04:30,18,140.46,140.46,140.46,140.46,1
20150901|2015-03-20 03:30,20,141.85,141.9,141.85,141.9,4
20150901|2015-03-23 10:00,23,141.3,141.3,141.3,141.3,1
20150901|2015-03-23 11:00,23,141.1,141.1,141.1,141.1,2
20150901|2015-03-30 07:00,30,139.36,139.36,139.36,139.36,4
20150901|2015-04-01 04:00,1,141.75,141.75,141.75,141.75,2
20150901|2015-04-07 02:30,7,141.9,141.9,141.9,141.9,1
20150901|2015-04-14 07:00,14,141.3,141.3,141.3,141.3,1
20150901|2015-04-15 05:30,15,141.5,141.5,141.5,141.5,1
20150901|2015-04-17 01:30,17,139.79,139.79,139.79,139.79,20
20150901|2015-04-17 07:00,17,139.68,139.68,139.2,139.2,6
20150901|2015-04-17 07:30,17,139.2,139.2,139.2,139.2,1
20150901|2015-04-29 04:30,29,139.71,139.71,139.71,139.71,1
20150901|2015-05-04 06:00,4,138.7,138.7,138.7,138.7,3
20150901|2015-05-04 11:30,4,138.37,138.37,138.37,138.37,1
20150901|2015-05-05 04:00,5,138.31,138.31,138.31,138.31,26
20150901|2015-05-05 11:30,5,134.86,134.86,134.86,134.86,1
20150901|2015-05-06 03:00,6,135.29,135.29,135.29,135.29,1
20150901|2015-05-06 10:00,6,134.25,134.25,134.25,134.25,2
20150901|2015-05-08 01:00,8,136.15,136.15,136.15,136.15,2
20150901|2015-05-12 08:30,12,134.6,134.6,134.6,134.6,1
20150901|2015-05-22 09:30,22,134.97,134.97,134.97,134.97,1
20150901|2015-05-26 01:00,26,134.23,134.23,133.75,134.02,3
20150901|2015-05-26 02:00,26,134.29,134.29,134.2,134.2,2
20150901|2015-05-26 02:30,26,134.18,134.18,134.18,134.18,3
20150901|2015-05-26 03:00,26,134.59,134.61,134.59,134.61,40
20150901|2015-05-26 04:00,26,134.2,134.24,134.2,134.24,2
20150901|2015-05-26 04:30,26,134.28,134.3,134.22,134.3,66
20150901|2015-05-26 05:00,26,134.26,134.3,134.26,134.3,30
20150901|2015-05-26 08:30,26,134.2,134.2,134.2,134.2,10
20150901|2015-05-26 09:00,26,134.1,134.1,134.1,134.1,2
20150901|2015-05-26 10:00,26,134.03,134.03,134.03,134.03,11
20150901|2015-05-26 11:30,26,134.1,134.1,134.1,134.1,1
20150901|2015-05-27 03:30,27,134.29,134.29,134.29,134.29,1
20150901|2015-05-27 04:00,27,133.97,133.98,133.9,133.9,201
20150901|2015-05-27 04:30,27,134,134,134,134,42
20150901|2015-05-27 06:00,27,134.19,134.23,134.19,134.23,50
20150901|2015-05-27 06:30,27,134.4,134.4,134.4,134.4,1
20150901|2015-05-27 07:00,27,134.43,134.43,134.43,134.43,10
20150901|2015-05-27 07:30,27,134.45,134.46,134.45,134.46,5
20150901|2015-05-27 08:00,27,134.36,134.36,134.36,134.36,1
20150901|2015-05-27 08:30,27,134.35,134.45,134.35,134.45,2
20150901|2015-05-27 09:00,27,134.66,134.7,134.65,134.7,30
20150901|2015-05-27 09:30,27,134.6,134.94,134.6,134.92,217
20150901|2015-05-27 10:00,27,134.96,135.03,134.94,135,168
20150901|2015-05-27 10:30,27,134.86,134.86,134.86,134.86,1
20150901|2015-05-28 02:00,28,134.8,134.8,134.72,134.72,8
20150901|2015-05-28 02:30,28,134.75,134.79,134.75,134.79,50
20150901|2015-05-28 03:30,28,134.93,134.93,134.93,134.93,20
20150901|2015-05-28 04:00,28,134.82,134.83,134.77,134.77,185
20150901|2015-05-28 04:30,28,134.83,134.96,134.83,134.96,85
20150901|2015-05-28 06:00,28,135.04,135.04,135.04,135.04,15
20150901|2015-05-28 06:30,28,134.98,134.98,134.98,134.98,5
20150901|2015-05-28 07:00,28,134.97,134.97,134.97,134.97,3
20150901|2015-05-28 07:30,28,135,135.06,135,135,50
20150901|2015-05-28 08:00,28,135.04,135.12,135.02,135.11,21
20150901|2015-05-28 08:30,28,134.98,135,134.98,135,5
20150901|2015-05-28 09:00,28,134.9,134.97,134.81,134.82,103
20150901|2015-05-28 09:30,28,134.86,134.86,134.72,134.78,50
20150901|2015-05-28 10:00,28,134.78,134.95,134.77,134.92,27
20150901|2015-05-28 10:30,28,134.92,134.92,134.91,134.91,2
20150901|2015-05-28 11:00,28,134.78,134.87,134.74,134.87,15
20150901|2015-05-29 01:00,29,134.84,134.87,134.8,134.8,9
20150901|2015-05-29 01:30,29,134.9,134.9,134.9,134.9,2
20150901|2015-05-29 02:30,29,134.74,134.74,134.74,134.74,1
20150901|2015-05-29 03:00,29,134.67,134.67,134.66,134.66,10
20150901|2015-05-29 03:30,29,134.84,134.84,134.84,134.84,5
20150901|2015-05-29 04:00,29,134.82,134.95,134.82,134.95,47
20150901|2015-05-29 05:00,29,134.93,135.05,134.9,135.02,43
20150901|2015-05-29 05:30,29,135.07,135.07,135.02,135.02,74
20150901|2015-05-29 06:00,29,135.08,135.08,135.08,135.08,1
20150901|2015-05-29 07:00,29,135.07,135.07,134.97,134.97,52
20150901|2015-05-29 08:30,29,135.04,135.06,135.04,135.06,50
20150901|2015-05-29 09:00,29,134.9,134.9,134.84,134.84,100
20150901|2015-05-29 09:30,29,134.84,134.93,134.84,134.91,92
20150901|2015-05-29 10:00,29,134.88,134.91,134.82,134.82,87
20150901|2015-05-29 10:30,29,134.86,134.92,134.84,134.91,233
20150901|2015-05-29 11:00,29,134.91,134.91,134.91,134.91,41
20150901|2015-05-29 11:30,29,135,135.03,134.95,135.01,37
20150901|2015-06-01 01:00,1,134.9,134.9,134.85,134.88,19
20150901|2015-06-01 01:30,1,134.86,134.93,134.86,134.91,4
20150901|2015-06-01 02:00,1,134.69,134.69,134.69,134.69,1
20150901|2015-06-01 02:30,1,134.75,134.75,134.75,134.75,2
20150901|2015-06-01 03:00,1,134.68,134.72,134.64,134.64,28
20150901|2015-06-01 03:30,1,134.57,134.57,134,134.13,251
20150901|2015-06-01 04:00,1,134.19,134.33,134.18,134.25,173
20150901|2015-06-01 04:30,1,134.19,134.4,134.19,134.4,899
20150901|2015-06-01 05:00,1,134.29,134.44,134.25,134.44,61
20150901|2015-06-01 05:30,1,134.41,134.41,134.3,134.34,79
20150901|2015-06-01 06:00,1,134.3,134.3,134.21,134.21,77
20150901|2015-06-01 06:30,1,134.27,134.54,134.27,134.29,231
20150901|2015-06-01 07:00,1,134.34,134.42,134.28,134.37,98
20150901|2015-06-01 07:30,1,134.41,134.41,134.3,134.3,69
20150901|2015-06-01 08:00,1,134.24,134.3,134.21,134.21,190
20150901|2015-06-01 08:30,1,134.23,134.23,134.16,134.16,110
20150901|2015-06-01 09:00,1,134.16,134.16,133.94,133.99,111
20150901|2015-06-01 09:30,1,134.04,134.13,134.03,134.1,227
20150901|2015-06-01 10:00,1,134.15,134.15,133.9,133.96,165
20150901|2015-06-01 10:30,1,133.84,133.85,133.8,133.8,59
20150901|2015-06-01 11:00,1,133.49,133.5,133.35,133.35,14
20150901|2015-06-01 11:30,1,133.54,133.54,133.54,133.54,1
20150901|2015-06-02 01:00,2,133.7,133.85,133.63,133.69,155
20150901|2015-06-02 01:30,2,133.69,133.86,133.67,133.8,24
20150901|2015-06-02 02:00,2,133.64,133.66,133.4,133.5,168
20150901|2015-06-02 02:30,2,133.53,133.53,133.41,133.46,170
20150901|2015-06-02 03:00,2,133.41,133.43,133.2,133.29,531
20150901|2015-06-02 03:30,2,133.26,133.32,132.68,132.8,1160
20150901|2015-06-02 04:00,2,132.71,132.88,132.5,132.88,1549
20150901|2015-06-02 04:30,2,132.86,132.99,132.78,132.79,926
20150901|2015-06-02 05:00,2,132.79,133.11,132.78,132.85,838
20150901|2015-06-02 05:30,2,132.85,132.86,132.75,132.8,656
20150901|2015-06-02 06:00,2,132.83,132.9,132.35,132.42,1363
20150901|2015-06-02 06:30,2,132.42,132.54,132.2,132.53,414
20150901|2015-06-02 07:00,2,132.54,132.65,132.42,132.46,578
20150901|2015-06-02 07:30,2,132.42,132.6,132.42,132.43,1009
20150901|2015-06-02 08:00,2,132.53,132.74,132.43,132.43,601
20150901|2015-06-02 08:30,2,132.36,132.48,132.33,132.38,926
20150901|2015-06-02 09:00,2,132.31,132.38,132.25,132.33,643
20150901|2015-06-02 09:30,2,132.29,132.43,132.07,132.42,754
20150901|2015-06-02 10:00,2,132.35,132.4,132.03,132.04,389
20150901|2015-06-02 10:30,2,132.1,132.1,131.95,131.96,130
20150901|2015-06-02 11:00,2,131.94,132.15,131.85,131.95,405
20150901|2015-06-02 11:30,2,132.06,132.16,132.06,132.15,60
20150901|2015-06-03 01:00,3,132.12,132.35,132.09,132.34,480
20150901|2015-06-03 01:30,3,132.35,132.36,131.73,132,390
20150901|2015-06-03 02:00,3,132.02,132.36,132.02,132.25,789
20150901|2015-06-03 02:30,3,132.25,132.71,132.24,132.69,1360
20150901|2015-06-03 03:00,3,132.69,132.77,132.43,132.48,1097
20150901|2015-06-03 03:30,3,132.51,132.79,132.45,132.66,920
20150901|2015-06-03 04:00,3,132.7,132.98,132.68,132.93,1161
20150901|2015-06-03 04:30,3,132.93,133.22,132.83,133.13,1912
20150901|2015-06-03 05:00,3,133.14,133.17,132.99,133.09,1892
20150901|2015-06-03 05:30,3,133.1,133.18,133.03,133.06,920
20150901|2015-06-03 06:00,3,133.07,133.08,132.88,132.88,1441
20150901|2015-06-03 06:30,3,132.88,133.01,132.82,133,1823
20150901|2015-06-03 07:00,3,133.02,133.05,132.95,133.01,428
20150901|2015-06-03 07:30,3,133,133.25,132.85,132.93,1679
20150901|2015-06-03 08:00,3,132.9,132.92,132.04,132.13,2377
20150901|2015-06-03 08:30,3,132.12,132.13,131.4,131.46,3645
20150901|2015-06-03 09:00,3,131.51,131.81,131.15,131.73,3409
20150901|2015-06-03 09:30,3,131.72,132.2,131.71,132.13,2363
20150901|2015-06-03 10:00,3,132.15,132.15,131.56,131.57,1574
20150901|2015-06-03 10:30,3,131.6,131.63,131.37,131.45,1195
20150901|2015-06-03 11:00,3,131.45,131.54,131.37,131.52,350
20150901|2015-06-03 11:30,3,131.53,131.74,131.51,131.74,86
20150901|2015-06-04 01:00,4,131.67,131.67,130.98,131.1,477
20150901|2015-06-04 01:30,4,131.1,131.5,131.07,131.49,1330
20150901|2015-06-04 02:00,4,131.5,131.83,131.39,131.63,1586
20150901|2015-06-04 02:30,4,131.63,131.64,130.84,130.95,2370
20150901|2015-06-04 03:00,4,130.97,131.18,130.65,130.79,3103
20150901|2015-06-04 03:30,4,130.81,131.21,130.36,131.19,4748
20150901|2015-06-04 04:00,4,131.19,131.48,130.85,131.43,3629
20150901|2015-06-04 04:30,4,131.43,131.5,130.96,130.96,1768
20150901|2015-06-04 05:00,4,130.96,131.3,130.94,131.3,2541
20150901|2015-06-04 05:30,4,131.29,131.5,131.24,131.34,1407
20150901|2015-06-04 06:00,4,131.33,131.66,131.33,131.63,1671
20150901|2015-06-04 06:30,4,131.63,131.85,131.45,131.77,1182
20150901|2015-06-04 07:00,4,131.75,131.9,131.67,131.87,1467
20150901|2015-06-04 07:30,4,131.86,132.23,131.77,131.91,2733
20150901|2015-06-04 08:00,4,131.94,132.11,131.94,132.04,1416
20150901|2015-06-04 08:30,4,132.03,132.31,132.03,132.12,2239
20150901|2015-06-04 09:00,4,132.12,132.33,132.03,132.28,1272
20150901|2015-06-04 09:30,4,132.28,132.39,132.17,132.18,1221
20150901|2015-06-04 10:00,4,132.17,132.17,131.87,132.06,1861
20150901|2015-06-04 10:30,4,132.02,132.1,131.8,131.96,1413
20150901|2015-06-04 11:00,4,131.96,132.05,131.95,131.97,525
20150901|2015-06-04 11:30,4,131.96,131.97,131.37,131.52,1292
20150901|2015-06-05 01:00,5,131.44,131.67,131.29,131.59,1704
20150901|2015-06-05 01:30,5,131.57,131.69,131.2,131.32,3014
20150901|2015-06-05 02:00,5,131.32,131.52,131.04,131.3,5848
20150901|2015-06-05 02:30,5,131.3,131.41,130.85,130.87,5843
20150901|2015-06-05 03:00,5,130.87,131.17,130.85,130.96,6751
20150901|2015-06-05 03:30,5,130.94,131.47,130.94,131.45,4699
20150901|2015-06-05 04:00,5,131.45,131.56,131.39,131.44,3320
20150901|2015-06-05 04:30,5,131.44,131.51,131.32,131.38,3474
20150901|2015-06-05 05:00,5,131.39,131.42,131.05,131.33,3672
20150901|2015-06-05 05:30,5,131.33,131.46,131.33,131.38,2795
20150901|2015-06-05 06:00,5,131.38,131.4,131.11,131.32,2563
20150901|2015-06-05 06:30,5,131.33,131.33,131.06,131.06,2678
20150901|2015-06-05 07:00,5,131.07,131.07,130.81,130.91,5484
20150901|2015-06-05 07:30,5,130.9,131,130.58,130.67,7457
20150901|2015-06-05 08:00,5,130.68,131.13,130.66,131.11,7678
20150901|2015-06-05 08:30,5,131.11,131.33,130.96,131.12,5049
20150901|2015-06-05 09:00,5,131.11,131.41,131.1,131.12,5226
20150901|2015-06-05 09:30,5,131.12,131.16,130.84,130.91,4945
20150901|2015-06-05 10:00,5,130.91,130.98,130.71,130.8,5422
20150901|2015-06-05 10:30,5,130.8,130.86,130.69,130.86,1501
20150901|2015-06-05 11:00,5,130.88,130.9,130.72,130.78,692
20150901|2015-06-05 11:30,5,130.75,130.87,130.69,130.85,402
20150901|2015-06-08 01:00,8,130.69,130.77,130.21,130.52,1762
20150901|2015-06-08 01:30,8,130.53,130.96,130.37,130.8,2780
20150901|2015-06-08 02:00,8,130.8,131.19,130.66,130.9,6151
20150901|2015-06-08 02:30,8,130.91,130.95,130.64,130.93,4780
20150901|2015-06-08 03:00,8,130.92,131.12,130.63,130.74,4334
20150901|2015-06-08 03:30,8,130.73,130.97,130.66,130.97,3906
20150901|2015-06-08 04:00,8,130.97,131.02,130.79,130.89,2588
20150901|2015-06-08 04:30,8,130.9,131.03,130.86,130.86,3018
20150901|2015-06-08 05:00,8,130.87,131.04,130.72,130.85,4643
20150901|2015-06-08 05:30,8,130.86,130.87,130.66,130.72,3255
20150901|2015-06-08 06:00,8,130.71,130.76,130.53,130.56,2311
20150901|2015-06-08 06:30,8,130.54,130.81,130.53,130.67,1913
20150901|2015-06-08 07:00,8,130.67,130.69,130.45,130.56,2692
20150901|2015-06-08 07:30,8,130.56,130.8,130.51,130.72,2752
20150901|2015-06-08 08:00,8,130.7,130.85,130.64,130.81,2255
20150901|2015-06-08 08:30,8,130.8,130.94,130.77,130.89,4885
20150901|2015-06-08 09:00,8,130.88,130.9,130.72,130.85,2950
20150901|2015-06-08 09:30,8,130.85,130.86,130.62,130.7,3471
20150901|2015-06-08 10:00,8,130.69,130.71,130.6,130.63,2068
20150901|2015-06-08 10:30,8,130.63,130.64,130.53,130.56,1172
20150901|2015-06-08 11:00,8,130.56,130.61,130.5,130.52,708
20150901|2015-06-08 11:30,8,130.51,130.63,130.48,130.55,521
20150901|2015-06-09 01:00,9,130.79,130.9,130.68,130.74,999
20150901|2015-06-09 01:30,9,130.73,130.98,130.7,130.96,1423
20150901|2015-06-09 02:00,9,130.95,131.08,130.85,130.91,5381
20150901|2015-06-09 02:30,9,130.92,131.09,130.88,130.89,3412
20150901|2015-06-09 03:00,9,130.89,130.98,130.79,130.84,2317
20150901|2015-06-09 03:30,9,130.85,130.87,130.62,130.69,4443
20150901|2015-06-09 04:00,9,130.68,130.82,130.63,130.72,3609
20150901|2015-06-09 04:30,9,130.71,130.87,130.71,130.82,2986
20150901|2015-06-09 05:00,9,130.83,130.92,130.75,130.83,2781
20150901|2015-06-09 05:30,9,130.83,130.92,130.8,130.88,3126
20150901|2015-06-09 06:00,9,130.87,130.91,130.78,130.86,2296
20150901|2015-06-09 06:30,9,130.85,130.98,130.84,130.86,1802
20150901|2015-06-09 07:00,9,130.87,130.9,130.8,130.83,1435
20150901|2015-06-09 07:30,9,130.82,130.88,130.64,130.69,3423
20150901|2015-06-09 08:00,9,130.69,130.85,130.62,130.64,2824
20150901|2015-06-09 08:30,9,130.65,130.69,130.25,130.38,8655
20150901|2015-06-09 09:00,9,130.35,130.52,130.28,130.39,4897
20150901|2015-06-09 09:30,9,130.38,130.47,130.27,130.29,3015
20150901|2015-06-09 10:00,9,130.3,130.36,130.11,130.25,5950
20150901|2015-06-09 10:30,9,130.25,130.33,130.23,130.25,1452
20150901|2015-06-09 11:00,9,130.26,130.3,130.22,130.23,303
20150901|2015-06-09 11:30,9,130.22,130.32,130.2,130.32,440
20150901|2015-06-09 12:00,9,130.27,130.27,130.27,130.27,1
20150901|2015-06-10 01:00,10,130.1,130.25,130.07,130.12,1017
20150901|2015-06-10 01:30,10,130.13,130.15,129.78,129.87,4020
20150901|2015-06-10 02:00,10,129.87,129.98,129.42,129.5,9292
20150901|2015-06-10 02:30,10,129.5,129.65,129.31,129.5,9963
20150901|2015-06-10 03:00,10,129.51,129.51,128.76,129.42,10647
20150901|2015-06-10 03:30,10,129.41,129.78,129.27,129.54,9189
20150901|2015-06-10 04:00,10,129.55,129.66,129.27,129.39,6151
20150901|2015-06-10 04:30,10,129.38,129.76,129.37,129.72,3957
20150901|2015-06-10 05:00,10,129.72,129.83,129.57,129.64,5733
20150901|2015-06-10 05:30,10,129.64,129.7,129.53,129.54,2844
20150901|2015-06-10 06:00,10,129.54,129.7,129.42,129.44,3029
20150901|2015-06-10 06:30,10,129.43,129.56,129.35,129.54,4479
20150901|2015-06-10 07:00,10,129.53,129.66,129.44,129.58,4502
20150901|2015-06-10 07:30,10,129.58,129.69,129.58,129.58,2677
20150901|2015-06-10 08:00,10,129.59,129.79,129.58,129.71,3178
20150901|2015-06-10 08:30,10,129.72,129.99,129.67,129.93,6348
20150901|2015-06-10 09:00,10,129.93,130,129.83,129.85,7059
20150901|2015-06-10 09:30,10,129.86,129.92,129.68,129.78,5085
20150901|2015-06-10 10:00,10,129.79,130.49,129.74,130.43,14150
20150901|2015-06-10 10:30,10,130.44,130.78,130.42,130.61,7176
20150901|2015-06-10 11:00,10,130.61,130.8,130.57,130.7,1086
20150901|2015-06-10 11:30,10,130.69,130.79,130.57,130.79,872
20150901|2015-06-11 01:00,11,130.3,130.52,129.98,130,3416
20150901|2015-06-11 01:30,11,130,130.15,129.88,130.07,3984
20150901|2015-06-11 02:00,11,130.07,130.07,129.7,129.97,5990
20150901|2015-06-11 02:30,11,129.97,130.15,129.87,130.06,5286
20150901|2015-06-11 03:00,11,130.05,130.29,129.98,130.03,10743
20150901|2015-06-11 03:30,11,130.04,130.12,129.77,129.79,16979
20150901|2015-06-11 04:00,11,129.78,130.29,129.75,130.18,10588
20150901|2015-06-11 04:30,11,130.18,130.56,130.15,130.46,10302
20150901|2015-06-11 05:00,11,130.45,130.68,130.41,130.65,5328
20150901|2015-06-11 05:30,11,130.64,130.89,130.56,130.89,3538
20150901|2015-06-11 06:00,11,130.88,131.08,130.85,131.07,6460
20150901|2015-06-11 06:30,11,131.06,131.9,131.05,131.81,11806
20150901|2015-06-11 07:00,11,131.8,132.22,131.72,131.79,12688
20150901|2015-06-11 07:30,11,131.77,132.19,131.69,132.06,9505
20150901|2015-06-11 08:00,11,132.05,132.08,131.68,131.69,7469
20150901|2015-06-11 08:30,11,131.68,132.18,131.63,131.99,9020
20150901|2015-06-11 09:00,11,131.98,132.03,131.82,131.88,6283
20150901|2015-06-11 09:30,11,131.9,131.9,131.46,131.75,12211
20150901|2015-06-11 10:00,11,131.75,131.87,131.54,131.71,7341
20150901|2015-06-11 10:30,11,131.71,131.85,131.62,131.67,2030
20150901|2015-06-11 11:00,11,131.72,131.73,131.56,131.61,432
20150901|2015-06-11 11:30,11,131.61,131.7,131.57,131.69,175
20150901|2015-06-12 01:00,12,131.74,131.74,131.36,131.39,1934
20150901|2015-06-12 01:30,12,131.38,131.51,131.35,131.42,1438
20150901|2015-06-12 02:00,12,131.41,131.44,131.02,131.05,5445
20150901|2015-06-12 02:30,12,131.06,131.22,130.85,131.03,7646
20150901|2015-06-12 03:00,12,131.03,131.11,130.54,130.81,7204
20150901|2015-06-12 03:30,12,130.8,130.87,130.58,130.67,7432
20150901|2015-06-12 04:00,12,130.68,130.77,130.47,130.69,8824
20150901|2015-06-12 04:30,12,130.68,131.15,130.64,131.1,8232
20150901|2015-06-12 05:00,12,131.11,131.17,130.97,131.06,4749
20150901|2015-06-12 05:30,12,131.04,131.06,130.8,130.86,4280
20150901|2015-06-12 06:00,12,130.86,131.05,130.81,130.82,4571
20150901|2015-06-12 06:30,12,130.82,130.85,130.54,130.84,4263
20150901|2015-06-12 07:00,12,130.84,130.84,130.22,130.38,5802
20150901|2015-06-12 07:30,12,130.37,130.55,130.36,130.53,5669
20150901|2015-06-12 08:00,12,130.51,130.56,129.81,129.84,8340
20150901|2015-06-12 08:30,12,129.84,130.17,129.58,130.04,14032
20150901|2015-06-12 09:00,12,130.03,130.38,129.92,130.14,11321
20150901|2015-06-12 09:30,12,130.13,130.25,129.82,130.01,5777
20150901|2015-06-12 10:00,12,130,130.58,130,130.44,7656
20150901|2015-06-12 10:30,12,130.42,130.5,130.26,130.46,3796
20150901|2015-06-12 11:00,12,130.46,130.46,130.38,130.43,519
20150901|2015-06-12 11:30,12,130.41,130.46,130.35,130.4,875
20150901|2015-06-15 01:00,15,129.72,129.73,128.92,129.32,3131
20150901|2015-06-15 01:30,15,129.32,129.88,129.29,129.68,2540
20150901|2015-06-15 02:00,15,129.69,129.73,129.31,129.64,6143
20150901|2015-06-15 02:30,15,129.65,129.82,129.59,129.73,3956
20150901|2015-06-15 03:00,15,129.72,129.78,129.55,129.58,3366
20150901|2015-06-15 03:30,15,129.58,129.74,129.48,129.68,4886
20150901|2015-06-15 04:00,15,129.67,129.77,129.58,129.64,4663
20150901|2015-06-15 04:30,15,129.65,129.69,129.48,129.5,6000
20150901|2015-06-15 05:00,15,129.51,129.52,129.08,129.2,7958
20150901|2015-06-15 05:30,15,129.2,129.39,129.06,129.15,5311
20150901|2015-06-15 06:00,15,129.16,129.39,129.08,129.11,4131
20150901|2015-06-15 06:30,15,129.13,129.18,128.77,128.85,4673
20150901|2015-06-15 07:00,15,128.85,128.93,128.32,128.37,7796
20150901|2015-06-15 07:30,15,128.4,128.47,128.12,128.23,8690
20150901|2015-06-15 08:00,15,128.23,129.27,128.22,129.02,9647
20150901|2015-06-15 08:30,15,129.03,129.09,128.55,128.69,8915
20150901|2015-06-15 09:00,15,128.7,129.2,128.7,129.02,6633
20150901|2015-06-15 09:30,15,129.02,129.04,128.77,128.8,4483
20150901|2015-06-15 10:00,15,128.79,129.09,128.79,128.93,4512
20150901|2015-06-15 10:30,15,128.94,128.94,128.51,128.64,2414
20150901|2015-06-15 11:00,15,128.63,128.7,128.51,128.61,1223
20150901|2015-06-15 11:30,15,128.61,128.78,128.6,128.77,928
20150901|2015-06-16 01:00,16,128.52,128.52,127.67,127.67,3938
20150901|2015-06-16 01:30,16,127.67,127.97,127.53,127.81,4750
20150901|2015-06-16 02:00,16,127.82,127.92,127.58,127.76,7058
20150901|2015-06-16 02:30,16,127.75,127.81,127.23,127.45,12930
20150901|2015-06-16 03:00,16,127.45,128.21,127.45,127.95,11610
20150901|2015-06-16 03:30,16,127.96,128.91,127.96,128.87,11166
20150901|2015-06-16 04:00,16,128.85,128.86,128.29,128.65,7957
20150901|2015-06-16 04:30,16,128.65,128.97,128.53,128.57,5652
20150901|2015-06-16 05:00,16,128.56,128.71,128.43,128.66,5654
20150901|2015-06-16 05:30,16,128.63,128.66,128.24,128.27,7532
20150901|2015-06-16 06:00,16,128.29,128.8,128.28,128.72,4923
20150901|2015-06-16 06:30,16,128.72,129.54,128.71,129.29,11094
20150901|2015-06-16 07:00,16,129.3,129.34,128.94,128.96,8376
20150901|2015-06-16 07:30,16,128.95,129.27,128.88,129.02,8042
20150901|2015-06-16 08:00,16,129.02,129.06,128.62,128.91,7378
20150901|2015-06-16 08:30,16,128.91,129.31,128.85,129.23,5539
20150901|2015-06-16 09:00,16,129.24,129.4,129.19,129.34,5422
20150901|2015-06-16 09:30,16,129.34,129.64,129.19,129.28,6341
20150901|2015-06-16 10:00,16,129.28,129.53,129.18,129.29,3246
20150901|2015-06-16 10:30,16,129.29,129.32,128.86,128.95,2551
20150901|2015-06-16 11:00,16,128.96,129.01,128.94,128.97,404
20150901|2015-06-16 11:30,16,128.98,129.02,128.92,129,330
20150901|2015-06-17 01:00,17,129.01,129.17,128.9,129.06,879
20150901|2015-06-17 01:30,17,129.09,129.32,129.08,129.24,1424
20150901|2015-06-17 02:00,17,129.24,129.25,128.78,128.88,4276
20150901|2015-06-17 02:30,17,128.88,129.23,128.77,129.13,4371
20150901|2015-06-17 03:00,17,129.12,129.69,129.12,129.67,6546
20150901|2015-06-17 03:30,17,129.65,129.67,129.38,129.62,3692
20150901|2015-06-17 04:00,17,129.63,129.74,129.49,129.68,4157
20150901|2015-06-17 04:30,17,129.67,129.96,129.66,129.9,5894
20150901|2015-06-17 05:00,17,129.91,130.03,129.88,129.92,4056
20150901|2015-06-17 05:30,17,129.92,129.92,129.72,129.79,3887
20150901|2015-06-17 06:00,17,129.78,129.91,129.45,129.59,6536
20150901|2015-06-17 06:30,17,129.58,129.7,129.35,129.42,5667
20150901|2015-06-17 07:00,17,129.43,129.65,129.36,129.65,3047
20150901|2015-06-17 07:30,17,129.65,129.72,129.49,129.68,2739
20150901|2015-06-17 08:00,17,129.67,129.87,129.66,129.7,3492
20150901|2015-06-17 08:30,17,129.7,129.8,129.62,129.7,3211
20150901|2015-06-17 09:00,17,129.7,129.77,129.65,129.77,1863
20150901|2015-06-17 09:30,17,129.78,129.88,129.65,129.73,4914
20150901|2015-06-17 10:00,17,129.73,129.76,129.47,129.47,3925
20150901|2015-06-17 10:30,17,129.46,129.54,129.38,129.45,1826
20150901|2015-06-17 11:00,17,129.45,129.5,129.35,129.43,396
20150901|2015-06-17 11:30,17,129.43,129.48,129.4,129.42,219
20150901|2015-06-18 01:00,18,129.6,129.82,129.38,129.43,1671
20150901|2015-06-18 01:30,18,129.42,129.53,129.17,129.51,3800
20150901|2015-06-18 02:00,18,129.53,129.71,129.38,129.64,4592
20150901|2015-06-18 02:30,18,129.64,129.73,129.49,129.62,3461
20150901|2015-06-18 03:00,18,129.62,129.64,129.4,129.51,5767
20150901|2015-06-18 03:30,18,129.52,129.95,129.46,129.89,6300
20150901|2015-06-18 04:00,18,129.88,129.89,129.55,129.58,5828
20150901|2015-06-18 04:30,18,129.59,129.75,129.22,129.7,9212
20150901|2015-06-18 05:00,18,129.69,130.02,129.61,129.89,8331
20150901|2015-06-18 05:30,18,129.88,130.17,129.88,130.04,5898
20150901|2015-06-18 06:00,18,130.05,130.1,129.95,130.08,2407
20150901|2015-06-18 06:30,18,130.09,130.09,129.87,130.01,2041
20150901|2015-06-18 07:00,18,130.02,130.14,129.98,130.14,1866
20150901|2015-06-18 07:30,18,130.12,130.16,129.96,130.01,4882
20150901|2015-06-18 08:00,18,130.01,130.01,129.84,129.91,2531
20150901|2015-06-18 08:30,18,129.92,130.14,129.91,130.13,4255
20150901|2015-06-18 09:00,18,130.12,130.25,130.06,130.11,5951
20150901|2015-06-18 09:30,18,130.12,130.14,130.02,130.06,3858
20150901|2015-06-18 10:00,18,130.06,130.08,129.87,129.93,3133
20150901|2015-06-18 10:30,18,129.93,129.95,129.77,129.78,1618
20150901|2015-06-18 11:00,18,129.77,130.18,129.6,130.1,4104
20150901|2015-06-18 11:30,18,130.14,130.3,129.67,129.67,4410
20150901|2015-06-19 01:00,19,129.49,129.65,129.21,129.35,2408
20150901|2015-06-19 01:30,19,129.35,129.5,129.24,129.43,2030
20150901|2015-06-19 02:00,19,129.43,129.83,129.32,129.76,4306
20150901|2015-06-19 02:30,19,129.76,130.02,129.65,129.89,3999
20150901|2015-06-19 03:00,19,129.89,130.07,129.75,129.99,4290
20150901|2015-06-19 03:30,19,129.99,130.26,129.96,130.18,5686
20150901|2015-06-19 04:00,19,130.17,130.45,130.13,130.31,5522
20150901|2015-06-19 04:30,19,130.31,130.33,130.09,130.17,3133
20150901|2015-06-19 05:00,19,130.16,130.36,130.13,130.36,2379
20150901|2015-06-19 05:30,19,130.36,130.45,130.24,130.37,3709
20150901|2015-06-19 06:00,19,130.37,130.48,130.27,130.4,2598
20150901|2015-06-19 06:30,19,130.41,130.44,130.09,130.28,5644
20150901|2015-06-19 07:00,19,130.26,130.35,130.13,130.29,3607
20150901|2015-06-19 07:30,19,130.29,130.33,130.15,130.19,3856
20150901|2015-06-19 08:00,19,130.18,130.18,129.71,129.75,6855
20150901|2015-06-19 08:30,19,129.75,129.83,129.6,129.8,6585
20150901|2015-06-19 09:00,19,129.81,129.84,129.67,129.72,2562
20150901|2015-06-19 09:30,19,129.73,129.76,129.38,129.72,5926
20150901|2015-06-19 10:00,19,129.73,129.94,129.71,129.91,4026
20150901|2015-06-19 10:30,19,129.93,130,129.83,129.89,1656
20150901|2015-06-19 11:00,19,129.91,129.96,129.87,129.92,377
20150901|2015-06-19 11:30,19,129.92,130.35,129.91,130.25,720
20150901|2015-06-22 01:00,22,130.9,131.15,130.76,131.11,5144
20150901|2015-06-22 01:30,22,131.09,131.44,131.02,131.03,4764
20150901|2015-06-22 02:00,22,131.07,131.23,130.91,130.95,7498
20150901|2015-06-22 02:30,22,130.95,131.46,130.95,131.32,6844
20150901|2015-06-22 03:00,22,131.32,131.48,131.22,131.42,5712
20150901|2015-06-22 03:30,22,131.41,131.46,131.21,131.23,6090
20150901|2015-06-22 04:00,22,131.23,131.42,131.14,131.39,4688
20150901|2015-06-22 04:30,22,131.39,131.46,131.12,131.12,5035
20150901|2015-06-22 05:00,22,131.12,131.4,131.11,131.24,4309
20150901|2015-06-22 05:30,22,131.25,131.33,130.85,130.88,7474
20150901|2015-06-22 06:00,22,130.88,131.07,130.76,130.92,3950
20150901|2015-06-22 06:30,22,130.93,130.96,130.77,130.92,4913
20150901|2015-06-22 07:00,22,130.91,131,130.64,130.79,3068
20150901|2015-06-22 07:30,22,130.79,130.87,130.56,130.7,4992
20150901|2015-06-22 08:00,22,130.69,131.3,130.64,131.25,10909
20150901|2015-06-22 08:30,22,131.27,131.42,131.25,131.32,4834
20150901|2015-06-22 09:00,22,131.32,131.9,131.29,131.7,11305
20150901|2015-06-22 09:30,22,131.7,132.32,131.65,131.92,13879
20150901|2015-06-22 10:00,22,131.91,131.91,131.47,131.51,7679
20150901|2015-06-22 10:30,22,131.5,131.59,131.38,131.59,2537
20150901|2015-06-22 11:00,22,131.59,131.8,131.55,131.72,1941
20150901|2015-06-22 11:30,22,131.72,131.86,131.68,131.79,429
20150901|2015-06-23 01:00,23,131.87,131.96,131.7,131.76,2423
20150901|2015-06-23 01:30,23,131.75,132.22,131.74,132.18,5165
20150901|2015-06-23 02:00,23,132.17,132.21,131.96,132.15,8784
20150901|2015-06-23 02:30,23,132.14,132.37,131.95,132.29,6526
20150901|2015-06-23 03:00,23,132.29,132.45,132.27,132.37,6220
20150901|2015-06-23 03:30,23,132.36,132.61,132.35,132.46,6205
20150901|2015-06-23 04:00,23,132.47,132.48,132.22,132.24,6857
20150901|2015-06-23 04:30,23,132.25,132.44,132.15,132.26,6656
20150901|2015-06-23 05:00,23,132.26,132.48,132.23,132.39,4236
20150901|2015-06-23 05:30,23,132.39,132.5,132.34,132.39,2782
20150901|2015-06-23 06:00,23,132.39,132.69,132.38,132.66,3902
20150901|2015-06-23 06:30,23,132.66,132.67,132.34,132.39,4371
20150901|2015-06-23 07:00,23,132.4,132.48,132.27,132.44,3304
20150901|2015-06-23 07:30,23,132.45,132.46,132.14,132.27,5000
20150901|2015-06-23 08:00,23,132.28,132.33,132.16,132.17,3467
20150901|2015-06-23 08:30,23,132.17,132.27,132.07,132.19,3608
20150901|2015-06-23 09:00,23,132.2,132.2,131.85,131.89,6175
20150901|2015-06-23 09:30,23,131.88,132.01,131.78,131.87,3938
20150901|2015-06-23 10:00,23,131.88,131.93,131.7,131.79,3264
20150901|2015-06-23 10:30,23,131.79,131.9,131.78,131.82,956
20150901|2015-06-23 11:00,23,131.81,131.83,131.72,131.78,420
20150901|2015-06-23 11:30,23,131.78,131.9,131.74,131.87,524
20150901|2015-06-23 12:00,23,131.9,131.9,131.9,131.9,2
20150901|2015-06-24 01:00,24,131.7,131.81,131.53,131.55,2056
20150901|2015-06-24 01:30,24,131.54,132.07,131.54,132.05,2875
20150901|2015-06-24 02:00,24,132.05,132.14,131.84,131.93,3644
20150901|2015-06-24 02:30,24,131.93,132.01,131.78,131.81,2241
20150901|2015-06-24 03:00,24,131.81,132.05,131.74,132.01,3744
20150901|2015-06-24 03:30,24,132,132.05,131.9,131.93,3703
20150901|2015-06-24 04:00,24,131.94,131.96,131.76,131.88,3100
20150901|2015-06-24 04:30,24,131.89,131.98,130.71,131.45,22972
20150901|2015-06-24 05:00,24,131.45,131.8,131.4,131.62,7853
20150901|2015-06-24 05:30,24,131.61,131.76,131.57,131.69,2981
20150901|2015-06-24 06:00,24,131.68,131.72,131.48,131.6,3870
20150901|2015-06-24 06:30,24,131.59,131.62,131.49,131.59,2480
20150901|2015-06-24 07:00,24,131.58,131.62,131.33,131.6,4025
20150901|2015-06-24 07:30,24,131.62,131.71,131.52,131.57,2728
20150901|2015-06-24 08:00,24,131.56,131.66,131.43,131.46,1891
20150901|2015-06-24 08:30,24,131.45,131.73,131.44,131.73,3223
20150901|2015-06-24 09:00,24,131.72,131.79,131.59,131.73,3315
20150901|2015-06-24 09:30,24,131.72,131.91,131.71,131.82,4511
20150901|2015-06-24 10:00,24,131.82,131.82,131.65,131.76,4175
20150901|2015-06-24 10:30,24,131.75,131.81,131.72,131.75,2560
20150901|2015-06-24 11:00,24,131.74,131.81,131.7,131.74,1038
20150901|2015-06-24 11:30,24,131.75,131.97,131.75,131.97,455
20150901|2015-06-25 01:00,25,131.55,131.71,131.3,131.42,2104
20150901|2015-06-25 01:30,25,131.42,131.6,131.42,131.46,1484
20150901|2015-06-25 02:00,25,131.46,131.63,131.4,131.51,2680
20150901|2015-06-25 02:30,25,131.51,131.58,131.43,131.5,2468
20150901|2015-06-25 03:00,25,131.51,131.7,131.4,131.64,3484
20150901|2015-06-25 03:30,25,131.64,131.69,131.27,131.28,6553
20150901|2015-06-25 04:00,25,131.28,131.36,130.98,131.3,10260
20150901|2015-06-25 04:30,25,131.28,131.39,130.98,131.33,7858
20150901|2015-06-25 05:00,25,131.33,132.41,131.19,131.63,14542
20150901|2015-06-25 05:30,25,131.63,131.84,131.55,131.79,5222
20150901|2015-06-25 06:00,25,131.78,131.91,131.6,131.69,4317
20150901|2015-06-25 06:30,25,131.7,131.81,131.64,131.8,2666
20150901|2015-06-25 07:00,25,131.79,131.85,131.68,131.72,1858
20150901|2015-06-25 07:30,25,131.72,131.91,131.71,131.86,2498
20150901|2015-06-25 08:00,25,131.87,131.96,131.79,131.81,2070
20150901|2015-06-25 08:30,25,131.8,131.86,131.48,131.82,9700
20150901|2015-06-25 09:00,25,131.83,131.86,131.72,131.79,2371
20150901|2015-06-25 09:30,25,131.8,131.87,131.63,131.8,3257
20150901|2015-06-25 10:00,25,131.8,131.92,131.76,131.92,3521
20150901|2015-06-25 10:30,25,131.91,132.25,131.91,132.2,2276
20150901|2015-06-25 11:00,25,132.2,132.29,132.06,132.07,677
20150901|2015-06-25 11:30,25,132.1,132.11,131.94,131.94,265
20150901|2015-06-26 01:00,26,131.61,132,131.61,131.96,412
20150901|2015-06-26 01:30,26,131.97,132.13,131.93,132.11,1033
20150901|2015-06-26 02:00,26,132.11,132.11,131.75,131.81,3116
20150901|2015-06-26 02:30,26,131.8,131.91,131.77,131.88,2069
20150901|2015-06-26 03:00,26,131.89,132,131.86,131.9,2242
20150901|2015-06-26 03:30,26,131.91,131.97,131.86,131.94,1926
20150901|2015-06-26 04:00,26,131.94,132.03,131.89,131.91,2137
20150901|2015-06-26 04:30,26,131.9,131.95,131.83,131.92,3071
20150901|2015-06-26 05:00,26,131.92,132.07,131.86,131.9,2479
20150901|2015-06-26 05:30,26,131.9,132.11,131.88,132.08,3820
20150901|2015-06-26 06:00,26,132.08,132.37,132.03,132.34,4803
20150901|2015-06-26 06:30,26,132.33,132.45,132.28,132.36,4221
20150901|2015-06-26 07:00,26,132.38,132.42,132.16,132.24,5141
20150901|2015-06-26 07:30,26,132.26,132.51,132.25,132.31,4377
20150901|2015-06-26 08:00,26,132.32,132.4,132.04,132.05,7490
20150901|2015-06-26 08:30,26,132.05,132.13,131.92,131.94,5850
20150901|2015-06-26 09:00,26,131.94,131.97,131.62,131.75,8225
20150901|2015-06-26 09:30,26,131.76,131.94,131.71,131.87,4063
20150901|2015-06-26 10:00,26,131.86,131.95,131.75,131.9,3434
20150901|2015-06-26 10:30,26,131.89,132.06,131.74,131.88,2036
20150901|2015-06-26 11:00,26,131.87,131.91,131.77,131.86,258
20150901|2015-06-26 11:30,26,131.88,131.97,131.83,131.92,270
20150901|2015-06-29 01:00,29,127.21,129.5,125.65,129.35,9736
20150901|2015-06-29 01:30,29,129.35,129.94,129.3,129.45,11073
20150901|2015-06-29 02:00,29,129.45,130.24,129.3,129.94,16115
20150901|2015-06-29 02:30,29,129.93,130.28,129.74,130.14,9531
20150901|2015-06-29 03:00,29,130.15,130.41,129.86,130.1,7597
20150901|2015-06-29 03:30,29,130.09,130.58,130.05,130.2,6902
20150901|2015-06-29 04:00,29,130.19,130.26,129.7,130.1,6336
20150901|2015-06-29 04:30,29,130.08,130.26,130.02,130.03,3573
20150901|2015-06-29 05:00,29,130.02,130.03,129.57,129.64,5437
20150901|2015-06-29 05:30,29,129.64,129.89,129.55,129.76,4711
20150901|2015-06-29 06:00,29,129.75,129.89,129.67,129.79,2171
20150901|2015-06-29 06:30,29,129.8,130,129.73,129.81,2716
20150901|2015-06-29 07:00,29,129.82,129.84,129.47,129.54,4535
20150901|2015-06-29 07:30,29,129.56,129.69,129.33,129.63,5185
20150901|2015-06-29 08:00,29,129.62,129.94,129.58,129.92,4307
20150901|2015-06-29 08:30,29,129.93,129.98,129.49,129.73,5562
20150901|2015-06-29 09:00,29,129.73,129.91,129.54,129.65,5850
20150901|2015-06-29 09:30,29,129.66,129.77,129.54,129.55,3299
20150901|2015-06-29 10:00,29,129.55,129.64,129.31,129.4,5190
20150901|2015-06-29 10:30,29,129.4,129.4,129.16,129.18,3566
20150901|2015-06-29 11:00,29,129.16,129.3,129.02,129.1,1215
20150901|2015-06-29 11:30,29,129.09,129.26,129,129.26,520
20150901|2015-06-30 01:00,30,129.83,129.83,129.17,129.17,3129
20150901|2015-06-30 01:30,30,129.16,129.28,128.94,129.18,3266
20150901|2015-06-30 02:00,30,129.17,129.19,128.73,128.83,6751
20150901|2015-06-30 02:30,30,128.85,129.09,128.85,129.07,5546
20150901|2015-06-30 03:00,30,129.08,129.21,129.03,129.08,5934
20150901|2015-06-30 03:30,30,129.08,129.12,128.89,129.02,15085
20150901|2015-06-30 04:00,30,129.02,129.63,129.02,129.18,15347
20150901|2015-06-30 04:30,30,129.17,129.46,129.12,129.43,5261
20150901|2015-06-30 05:00,30,129.44,129.78,129.43,129.61,5770
20150901|2015-06-30 05:30,30,129.61,129.76,129.37,129.6,6251
20150901|2015-06-30 06:00,30,129.6,129.66,129.26,129.38,3949
20150901|2015-06-30 06:30,30,129.39,129.55,129.37,129.44,3745
20150901|2015-06-30 07:00,30,129.44,129.91,129.44,129.7,5413
20150901|2015-06-30 07:30,30,129.71,130.08,129.66,130,5447
20150901|2015-06-30 08:00,30,129.99,130.5,129.79,130.28,9126
20150901|2015-06-30 08:30,30,130.3,130.32,129.77,129.96,12471
20150901|2015-06-30 09:00,30,129.96,130.27,129.88,130,6308
20150901|2015-06-30 09:30,30,130,130.24,129.92,130.21,3299
20150901|2015-06-30 10:00,30,130.22,130.28,130.11,130.16,5496
20150901|2015-06-30 10:30,30,130.16,130.18,129.82,129.88,3129
20150901|2015-06-30 11:00,30,129.86,129.9,129.75,129.79,916
20150901|2015-06-30 11:30,30,129.78,130.13,129.71,130.1,2344
20150901|2015-06-30 12:00,30,130.1,130.11,130.1,130.11,6
20150901|2015-07-01 01:00,1,129.87,130.44,129.81,130.3,1910
20150901|2015-07-01 01:30,1,130.29,130.45,130.05,130.15,1643
20150901|2015-07-01 02:00,1,130.15,130.4,130.15,130.37,3820
20150901|2015-07-01 02:30,1,130.37,130.52,130.34,130.39,4251
20150901|2015-07-01 03:00,1,130.4,130.68,130.36,130.63,4375
20150901|2015-07-01 03:30,1,130.64,131.02,130.48,130.88,5953
20150901|2015-07-01 04:00,1,130.88,130.92,130.52,130.81,12157
20150901|2015-07-01 04:30,1,130.8,131.08,130.52,130.67,7931
20150901|2015-07-01 05:00,1,130.67,130.78,130.52,130.55,3184
20150901|2015-07-01 05:30,1,130.55,130.95,130.52,130.91,5141
20150901|2015-07-01 06:00,1,130.91,131.22,130.88,130.96,6141
20150901|2015-07-01 06:30,1,130.97,131.02,130.82,130.9,3640
20150901|2015-07-01 07:00,1,130.89,130.93,130.72,130.74,3537
20150901|2015-07-01 07:30,1,130.74,130.79,130.66,130.7,2399
20150901|2015-07-01 08:00,1,130.7,130.93,130.68,130.9,4980
20150901|2015-07-01 08:30,1,130.9,130.98,130.85,130.87,3897
20150901|2015-07-01 09:00,1,130.86,130.94,130.51,130.65,5715
20150901|2015-07-01 09:30,1,130.63,130.63,130.23,130.44,5745
20150901|2015-07-01 10:00,1,130.44,130.5,130.33,130.38,2787
20150901|2015-07-01 10:30,1,130.38,130.4,130.23,130.29,1741
20150901|2015-07-01 11:00,1,130.28,130.34,130.16,130.19,550
20150901|2015-07-01 11:30,1,130.19,130.2,130.1,130.16,569
20150901|2015-07-02 01:00,2,130.02,130.12,129.85,129.92,2136
20150901|2015-07-02 01:30,2,129.93,130.05,129.83,130.01,1597
20150901|2015-07-02 02:00,2,130.01,130.21,129.88,130.07,1889
20150901|2015-07-02 02:30,2,130.07,130.17,129.99,130,2610
20150901|2015-07-02 03:00,2,129.99,130.1,129.81,130.09,7536
20150901|2015-07-02 03:30,2,130.11,130.16,129.87,129.92,7489
20150901|2015-07-02 04:00,2,129.91,129.95,129.78,129.85,3664
20150901|2015-07-02 04:30,2,129.86,129.98,129.84,129.92,4174
20150901|2015-07-02 05:00,2,129.93,129.99,129.89,129.98,2829
20150901|2015-07-02 05:30,2,129.97,130.03,129.9,129.95,2008
20150901|2015-07-02 06:00,2,129.95,130.08,129.91,129.95,2458
20150901|2015-07-02 06:30,2,129.94,129.98,129.83,129.84,2050
20150901|2015-07-02 07:00,2,129.84,130.05,129.74,129.95,3962
20150901|2015-07-02 07:30,2,129.94,130.17,129.94,130.16,3237
20150901|2015-07-02 08:00,2,130.17,130.31,130.11,130.15,4998
20150901|2015-07-02 08:30,2,130.15,130.16,129.98,130.02,4522
20150901|2015-07-02 09:00,2,130.02,130.05,129.82,130.01,5396
20150901|2015-07-02 09:30,2,130,130.07,129.88,129.91,4352
20150901|2015-07-02 10:00,2,129.88,129.95,129.8,129.92,3785
20150901|2015-07-02 10:30,2,129.92,129.96,129.89,129.93,1204
20150901|2015-07-02 11:00,2,129.93,129.94,129.8,129.84,464
20150901|2015-07-02 11:30,2,129.83,129.85,129.61,129.67,411
20150901|2015-07-03 01:00,3,129.82,130.12,129.82,130.07,765
20150901|2015-07-03 01:30,3,130.05,130.09,129.68,129.93,1221
20150901|2015-07-03 02:00,3,129.93,130.22,129.87,130.19,2776
20150901|2015-07-03 02:30,3,130.2,130.39,130.13,130.29,2434
20150901|2015-07-03 03:00,3,130.3,130.4,130.14,130.15,3272
20150901|2015-07-03 03:30,3,130.16,130.29,130.12,130.28,2851
20150901|2015-07-03 04:00,3,130.28,130.37,130.25,130.35,2281
20150901|2015-07-03 04:30,3,130.35,130.36,130.19,130.23,3517
20150901|2015-07-03 05:00,3,130.23,130.36,130.21,130.26,2503
20150901|2015-07-03 05:30,3,130.26,130.3,130.11,130.14,2019
20150901|2015-07-03 06:00,3,130.13,130.28,130.02,130.27,2774
20150901|2015-07-03 06:30,3,130.26,130.31,130.14,130.2,2778
20150901|2015-07-03 07:00,3,130.2,130.25,130.11,130.23,2439
20150901|2015-07-03 07:30,3,130.23,130.36,130.22,130.31,2992
20150901|2015-07-03 08:00,3,130.3,130.36,130.17,130.26,4858
20150901|2015-07-03 08:30,3,130.26,130.32,130.21,130.24,4574
20150901|2015-07-03 09:00,3,130.24,130.33,130.05,130.32,4659
20150901|2015-07-03 09:30,3,130.32,130.53,130.27,130.52,3666
20150901|2015-07-03 10:00,3,130.53,130.93,130.52,130.88,7081
20150901|2015-07-03 10:30,3,130.88,131.04,130.7,130.91,2445
20150901|2015-07-03 11:00,3,130.91,130.94,130.66,130.7,674
20150901|2015-07-03 11:30,3,130.7,130.81,130.66,130.66,117
20150901|2015-07-06 01:00,6,129.18,130,128.95,129.88,7640
20150901|2015-07-06 01:30,6,129.88,129.99,129.62,129.69,3232
20150901|2015-07-06 02:00,6,129.7,130.16,129.67,130.04,6442
20150901|2015-07-06 02:30,6,130.03,130.37,129.94,130.21,3969
20150901|2015-07-06 03:00,6,130.21,130.23,130,130.04,2762
20150901|2015-07-06 03:30,6,130.05,130.05,129.65,129.87,6879
20150901|2015-07-06 04:00,6,129.86,130,129.79,129.92,2611
20150901|2015-07-06 04:30,6,129.92,130.05,129.85,130.04,2645
20150901|2015-07-06 05:00,6,130.04,130.08,129.9,129.93,2520
20150901|2015-07-06 05:30,6,129.94,129.97,129.63,129.65,4535
20150901|2015-07-06 06:00,6,129.65,129.72,129.57,129.72,2739
20150901|2015-07-06 06:30,6,129.73,129.78,129.57,129.58,3577
20150901|2015-07-06 07:00,6,129.59,129.89,129.56,129.85,5777
20150901|2015-07-06 07:30,6,129.85,129.93,129.74,129.79,4333
20150901|2015-07-06 08:00,6,129.79,129.93,129.78,129.85,3723
20150901|2015-07-06 08:30,6,129.86,129.98,129.83,129.94,5295
20150901|2015-07-06 09:00,6,129.94,130.2,129.89,129.91,6458
20150901|2015-07-06 09:30,6,129.93,129.94,129.81,129.9,3992
20150901|2015-07-06 10:00,6,129.89,129.92,129.44,129.48,6441
20150901|2015-07-06 10:30,6,129.47,129.54,129.34,129.47,1909
20150901|2015-07-06 11:00,6,129.46,129.62,129.38,129.62,830
20150901|2015-07-06 11:30,6,129.62,129.69,129.56,129.68,221
20150901|2015-07-07 01:00,7,129.48,129.81,129.48,129.81,1123
20150901|2015-07-07 01:30,7,129.8,129.9,129.66,129.9,922
20150901|2015-07-07 02:00,7,129.91,129.97,129.82,129.92,1835
20150901|2015-07-07 02:30,7,129.92,130.17,129.88,129.98,3464
20150901|2015-07-07 03:00,7,130,130.15,129.97,130.13,2176
20150901|2015-07-07 03:30,7,130.12,130.12,129.83,129.97,4130
20150901|2015-07-07 04:00,7,129.98,130.21,129.9,130.2,4442
20150901|2015-07-07 04:30,7,130.2,130.59,130.2,130.39,7752
20150901|2015-07-07 05:00,7,130.41,130.48,130.29,130.31,4203
20150901|2015-07-07 05:30,7,130.32,130.41,130.29,130.34,4363
20150901|2015-07-07 06:00,7,130.33,130.41,130.25,130.32,2595
20150901|2015-07-07 06:30,7,130.3,130.53,130.28,130.48,5890
20150901|2015-07-07 07:00,7,130.48,130.75,130.4,130.54,4206
20150901|2015-07-07 07:30,7,130.54,130.6,130.44,130.52,4667
20150901|2015-07-07 08:00,7,130.51,130.53,130.32,130.4,4161
20150901|2015-07-07 08:30,7,130.4,130.45,130.24,130.4,5864
20150901|2015-07-07 09:00,7,130.41,130.47,130.29,130.32,4443
20150901|2015-07-07 09:30,7,130.31,130.46,130.1,130.39,14420
20150901|2015-07-07 10:00,7,130.4,130.67,130.35,130.55,7545
20150901|2015-07-07 10:30,7,130.54,130.68,130.48,130.67,1665
20150901|2015-07-07 11:00,7,130.67,130.75,130.5,130.75,1378
20150901|2015-07-07 11:30,7,130.74,131.28,130.73,131.1,2724
20150901|2015-07-07 12:00,7,131.1,131.1,131.1,131.1,1
20150901|2015-07-08 01:00,8,130.6,131.04,130.6,130.77,1776
20150901|2015-07-08 01:30,8,130.79,130.86,130.7,130.75,2716
20150901|2015-07-08 02:00,8,130.76,130.99,130.55,130.6,3332
20150901|2015-07-08 02:30,8,130.59,130.77,130.35,130.75,5516
20150901|2015-07-08 03:00,8,130.74,130.91,130.65,130.91,3861
20150901|2015-07-08 03:30,8,130.91,131.06,130.83,131.05,3758
20150901|2015-07-08 04:00,8,131.05,131.18,131.03,131.12,3730
20150901|2015-07-08 04:30,8,131.11,131.17,131.06,131.1,2362
20150901|2015-07-08 05:00,8,131.1,131.12,131.02,131.05,1995
20150901|2015-07-08 05:30,8,131.04,131.14,130.99,131.14,3351
20150901|2015-07-08 06:00,8,131.14,131.45,131.12,131.32,6401
20150901|2015-07-08 06:30,8,131.32,131.46,131.26,131.33,3559
20150901|2015-07-08 07:00,8,131.34,131.38,131.2,131.26,1773
20150901|2015-07-08 07:30,8,131.26,131.34,131.16,131.34,1965
20150901|2015-07-08 08:00,8,131.33,131.51,131.23,131.39,3906
20150901|2015-07-08 08:30,8,131.39,131.43,131.26,131.37,2992
20150901|2015-07-08 09:00,8,131.37,131.66,131.32,131.52,5689
20150901|2015-07-08 09:30,8,131.52,131.59,131.46,131.47,4914
20150901|2015-07-08 10:00,8,131.47,131.53,131.22,131.31,4404
20150901|2015-07-08 10:30,8,131.31,131.39,131.29,131.35,1708
20150901|2015-07-08 11:00,8,131.34,131.37,131.25,131.31,488
20150901|2015-07-08 11:30,8,131.31,131.34,131.25,131.26,204
20150901|2015-07-09 01:00,9,131.8,131.9,131.54,131.69,921
20150901|2015-07-09 01:30,9,131.65,131.68,131.57,131.62,983
20150901|2015-07-09 02:00,9,131.59,131.64,131.35,131.59,3910
20150901|2015-07-09 02:30,9,131.6,131.62,131.52,131.55,2841
20150901|2015-07-09 03:00,9,131.55,131.68,131.49,131.58,1961
20150901|2015-07-09 03:30,9,131.57,131.6,131.45,131.47,2548
20150901|2015-07-09 04:00,9,131.46,131.66,131.42,131.62,2715
20150901|2015-07-09 04:30,9,131.63,132.07,131.59,131.86,5071
20150901|2015-07-09 05:00,9,131.86,131.88,131.74,131.85,2130
20150901|2015-07-09 05:30,9,131.85,132.13,131.81,132.04,3371
20150901|2015-07-09 06:00,9,132.04,132.16,131.95,131.98,2073
20150901|2015-07-09 06:30,9,131.98,132.08,131.88,131.93,2668
20150901|2015-07-09 07:00,9,131.92,132.13,131.81,131.98,2087
20150901|2015-07-09 07:30,9,131.99,132.27,131.98,132.25,3042
20150901|2015-07-09 08:00,9,132.26,132.26,131.99,132.08,5539
20150901|2015-07-09 08:30,9,132.09,132.11,131.89,132.09,4783
20150901|2015-07-09 09:00,9,132.09,132.1,131.97,132.04,2293
20150901|2015-07-09 09:30,9,132.03,132.05,131.83,131.84,2868
20150901|2015-07-09 10:00,9,131.85,131.99,131.79,131.93,3552
20150901|2015-07-09 10:30,9,131.94,131.94,131.74,131.83,1457
20150901|2015-07-09 11:00,9,131.83,132.07,131.78,132.06,937
20150901|2015-07-09 11:30,9,132.06,132.06,131.8,131.84,566
20150901|2015-07-10 01:00,10,132.57,133.62,132.57,133.59,6046
20150901|2015-07-10 01:30,10,133.58,133.6,133,133.3,5269
20150901|2015-07-10 02:00,10,133.29,133.33,132.64,132.88,10116
20150901|2015-07-10 02:30,10,132.88,133.11,132.71,133,8458
20150901|2015-07-10 03:00,10,133.01,133.04,132.79,132.83,5499
20150901|2015-07-10 03:30,10,132.83,132.85,132.6,132.81,6182
20150901|2015-07-10 04:00,10,132.81,133.01,132.77,132.96,5475
20150901|2015-07-10 04:30,10,132.93,133.07,132.87,132.91,4807
20150901|2015-07-10 05:00,10,132.92,133.03,132.87,132.95,3106
20150901|2015-07-10 05:30,10,132.96,133.21,132.92,133.1,2319
20150901|2015-07-10 06:00,10,133.1,133.29,133.06,133.26,4284
20150901|2015-07-10 06:30,10,133.25,133.27,132.82,132.83,3779
20150901|2015-07-10 07:00,10,132.82,132.93,132.71,132.75,5818
20150901|2015-07-10 07:30,10,132.76,132.77,132.47,132.56,6479
20150901|2015-07-10 08:00,10,132.56,132.58,132.4,132.53,6342
20150901|2015-07-10 08:30,10,132.53,132.56,132.12,132.12,6685
20150901|2015-07-10 09:00,10,132.13,132.23,131.84,131.95,9524
20150901|2015-07-10 09:30,10,131.93,132.15,131.86,132.05,5937
20150901|2015-07-10 10:00,10,132.06,132.35,132.05,132.18,5637
20150901|2015-07-10 10:30,10,132.19,132.28,132.11,132.27,2158
20150901|2015-07-10 11:00,10,132.27,132.54,132.14,132.4,695
20150901|2015-07-10 11:30,10,132.4,132.42,132.19,132.31,269
20150901|2015-07-13 01:00,13,131.49,131.85,131.22,131.6,2907
20150901|2015-07-13 01:30,13,131.6,133.3,131.54,133.12,9249
20150901|2015-07-13 02:00,13,133.09,133.14,132.5,132.81,7998
20150901|2015-07-13 02:30,13,132.82,133.03,132.5,132.63,5868
20150901|2015-07-13 03:00,13,132.62,132.71,132.31,132.35,5640
20150901|2015-07-13 03:30,13,132.36,132.39,132.13,132.37,12763
20150901|2015-07-13 04:00,13,132.36,132.48,132.33,132.44,4401
20150901|2015-07-13 04:30,13,132.44,132.46,132.01,132.23,5276
20150901|2015-07-13 05:00,13,132.23,132.28,132.12,132.23,2184
20150901|2015-07-13 05:30,13,132.23,132.23,132.06,132.21,1659
20150901|2015-07-13 06:00,13,132.21,132.24,132,132.04,1395
20150901|2015-07-13 06:30,13,132.02,132.02,131.78,131.85,3323
20150901|2015-07-13 07:00,13,131.85,131.95,131.62,131.9,4168
20150901|2015-07-13 07:30,13,131.9,132.07,131.89,132.03,3184
20150901|2015-07-13 08:00,13,132.02,132.27,132.02,132.24,2696
20150901|2015-07-13 08:30,13,132.23,132.37,132.15,132.28,3430
20150901|2015-07-13 09:00,13,132.29,132.44,132.24,132.35,2893
20150901|2015-07-13 09:30,13,132.34,132.68,132.32,132.62,4468
20150901|2015-07-13 10:00,13,132.63,132.8,132.57,132.69,5871
20150901|2015-07-13 10:30,13,132.7,132.85,132.6,132.6,1853
20150901|2015-07-13 11:00,13,132.61,132.63,132.59,132.59,379
20150901|2015-07-13 11:30,13,132.61,132.62,132.46,132.49,414
20150901|2015-07-14 01:00,14,132.6,132.82,132.34,132.36,1343
20150901|2015-07-14 01:30,14,132.35,132.56,132.26,132.43,1454
20150901|2015-07-14 02:00,14,132.43,132.76,132.42,132.54,2115
20150901|2015-07-14 02:30,14,132.53,132.61,132.38,132.39,1997
20150901|2015-07-14 03:00,14,132.38,132.69,132.38,132.61,1650
20150901|2015-07-14 03:30,14,132.59,132.66,132.46,132.61,2242
20150901|2015-07-14 04:00,14,132.6,132.64,132.54,132.61,1827
20150901|2015-07-14 04:30,14,132.6,132.6,132.35,132.4,1726
20150901|2015-07-14 05:00,14,132.4,132.63,132.4,132.59,2156
20150901|2015-07-14 05:30,14,132.59,132.59,132.44,132.48,2039
20150901|2015-07-14 06:00,14,132.47,132.5,132.43,132.45,1428
20150901|2015-07-14 06:30,14,132.45,132.53,132.43,132.47,1904
20150901|2015-07-14 07:00,14,132.47,132.52,132.42,132.48,1586
20150901|2015-07-14 07:30,14,132.48,132.68,132.44,132.6,4310
20150901|2015-07-14 08:00,14,132.59,132.76,132.57,132.74,4250
20150901|2015-07-14 08:30,14,132.74,132.88,132.71,132.75,4554
20150901|2015-07-14 09:00,14,132.75,132.98,132.74,132.95,2520
20150901|2015-07-14 09:30,14,132.95,133.03,132.87,132.96,2991
20150901|2015-07-14 10:00,14,132.98,133.1,132.96,133.05,2810
20150901|2015-07-14 10:30,14,133.05,133.14,132.98,133.1,838
20150901|2015-07-14 11:00,14,133.08,133.13,133.07,133.08,172
20150901|2015-07-14 11:30,14,133.06,133.09,133.01,133.01,391
20150901|2015-07-15 01:00,15,132.86,133.21,132.86,133.09,907
20150901|2015-07-15 01:30,15,133.08,133.28,132.97,133.2,1456
20150901|2015-07-15 02:00,15,133.21,133.4,133.17,133.26,2137
20150901|2015-07-15 02:30,15,133.28,133.37,133.22,133.22,1943
20150901|2015-07-15 03:00,15,133.21,133.44,133.19,133.4,2108
20150901|2015-07-15 03:30,15,133.42,133.51,133.35,133.5,2701
20150901|2015-07-15 04:00,15,133.5,133.64,133.48,133.64,2187
20150901|2015-07-15 04:30,15,133.63,133.68,133.51,133.64,3602
20150901|2015-07-15 05:00,15,133.64,134.01,133.57,133.92,7110
20150901|2015-07-15 05:30,15,133.94,134.04,133.8,133.86,6995
20150901|2015-07-15 06:00,15,133.85,133.9,133.72,133.74,2778
20150901|2015-07-15 06:30,15,133.74,133.9,133.73,133.85,2734
20150901|2015-07-15 07:00,15,133.84,133.92,133.77,133.81,2931
20150901|2015-07-15 07:30,15,133.78,133.9,133.56,133.69,4767
20150901|2015-07-15 08:00,15,133.69,133.81,133.62,133.74,3273
20150901|2015-07-15 08:30,15,133.75,133.86,133.72,133.85,2155
20150901|2015-07-15 09:00,15,133.85,133.91,133.67,133.72,3367
20150901|2015-07-15 09:30,15,133.72,133.73,133.66,133.7,1727
20150901|2015-07-15 10:00,15,133.69,133.82,133.6,133.82,3220
20150901|2015-07-15 10:30,15,133.8,133.98,133.77,133.9,1884
20150901|2015-07-15 11:00,15,133.9,134.04,133.85,133.91,1342
20150901|2015-07-15 11:30,15,133.89,133.96,133.88,133.92,453
20150901|2015-07-16 01:00,16,134.2,134.2,133.84,133.91,1816
20150901|2015-07-16 01:30,16,133.91,134.13,133.9,134.06,3013
20150901|2015-07-16 02:00,16,134.05,134.14,133.91,133.97,3687
20150901|2015-07-16 02:30,16,133.96,134.02,133.74,133.82,4130
20150901|2015-07-16 03:00,16,133.82,133.86,133.71,133.78,7275
20150901|2015-07-16 03:30,16,133.79,133.85,133.71,133.82,5589
20150901|2015-07-16 04:00,16,133.81,134.01,133.79,133.93,3572
20150901|2015-07-16 04:30,16,133.93,134.03,133.88,134,3111
20150901|2015-07-16 05:00,16,133.95,133.96,133.76,133.9,3474
20150901|2015-07-16 05:30,16,133.9,133.95,133.85,133.92,2023
20150901|2015-07-16 06:00,16,133.93,133.95,133.84,133.86,1478
20150901|2015-07-16 06:30,16,133.86,133.93,133.81,133.91,1883
20150901|2015-07-16 07:00,16,133.89,134.01,133.86,133.98,2642
20150901|2015-07-16 07:30,16,133.98,134.14,133.96,134.13,4678
20150901|2015-07-16 08:00,16,134.14,134.15,133.9,133.93,3090
20150901|2015-07-16 08:30,16,133.92,134,133.84,134,3059
20150901|2015-07-16 09:00,16,134.01,134.13,133.95,134.13,2294
20150901|2015-07-16 09:30,16,134.12,134.17,134.01,134.16,3088
20150901|2015-07-16 10:00,16,134.15,134.15,133.98,134.12,3098
20150901|2015-07-16 10:30,16,134.12,134.24,134.11,134.15,1246
20150901|2015-07-16 11:00,16,134.16,134.19,134.06,134.14,729
20150901|2015-07-16 11:30,16,134.13,134.25,134.09,134.25,157
20150901|2015-07-16 12:00,16,134.25,134.25,134.25,134.25,58
20150901|2015-07-17 01:00,17,134.11,134.34,134.07,134.29,1431
20150901|2015-07-17 01:30,17,134.26,134.4,134.25,134.32,1795
20150901|2015-07-17 02:00,17,134.32,134.43,134.24,134.32,3541
20150901|2015-07-17 02:30,17,134.32,134.34,134.17,134.18,3278
20150901|2015-07-17 03:00,17,134.18,134.36,134.14,134.15,5712
20150901|2015-07-17 03:30,17,134.16,134.37,134.15,134.24,4330
20150901|2015-07-17 04:00,17,134.25,134.28,134.13,134.23,2135
20150901|2015-07-17 04:30,17,134.23,134.32,134.2,134.3,1231
20150901|2015-07-17 05:00,17,134.3,134.45,134.26,134.38,2176
20150901|2015-07-17 05:30,17,134.38,134.44,134.35,134.44,1081
20150901|2015-07-17 06:00,17,134.44,134.46,134.35,134.38,1266
20150901|2015-07-17 06:30,17,134.39,134.51,134.35,134.45,1591
20150901|2015-07-17 07:00,17,134.45,134.64,134.45,134.52,2590
20150901|2015-07-17 07:30,17,134.53,134.57,134.44,134.53,2922
20150901|2015-07-17 08:00,17,134.54,134.59,134.47,134.52,1798
20150901|2015-07-17 08:30,17,134.52,134.82,134.52,134.78,3467
20150901|2015-07-17 09:00,17,134.78,134.89,134.71,134.71,3019
20150901|2015-07-17 09:30,17,134.71,134.73,134.64,134.68,1545
20150901|2015-07-17 10:00,17,134.67,134.95,134.67,134.94,2508
20150901|2015-07-17 10:30,17,134.94,134.99,134.92,134.99,1117
20150901|2015-07-17 11:00,17,134.99,135.03,134.94,134.97,645
20150901|2015-07-17 11:30,17,134.96,134.98,134.87,134.88,265
20150901|2015-07-20 03:30,20,135.1,135.44,134.98,135.33,9319
20150901|2015-07-20 04:00,20,135.34,135.42,135.21,135.42,4785
20150901|2015-07-20 04:30,20,135.42,135.67,135.34,135.59,4948
20150901|2015-07-20 05:00,20,135.58,135.63,135.45,135.58,4073
20150901|2015-07-20 05:30,20,135.57,135.59,135.46,135.57,2025
20150901|2015-07-20 06:00,20,135.56,135.68,135.53,135.55,3967
20150901|2015-07-20 06:30,20,135.55,135.62,135.53,135.56,1622
20150901|2015-07-20 07:00,20,135.56,135.57,135.36,135.41,3531
20150901|2015-07-20 07:30,20,135.41,135.41,135.22,135.33,2720
20150901|2015-07-20 08:00,20,135.32,135.32,135.14,135.14,3863
20150901|2015-07-20 08:30,20,135.14,135.33,135.13,135.27,4203
20150901|2015-07-20 09:00,20,135.25,135.28,135.13,135.23,2762
20150901|2015-07-20 09:30,20,135.22,135.22,135.07,135.09,1336
20150901|2015-07-20 10:00,20,135.1,135.12,134.99,135.02,2712
20150901|2015-07-20 10:30,20,135.03,135.09,134.88,135.06,1144
20150901|2015-07-20 11:00,20,135.06,135.15,135.04,135.13,614
20150901|2015-07-20 11:30,20,135.15,135.26,135.14,135.23,252
20150901|2015-07-21 01:00,21,135.33,135.38,135.22,135.32,1609
20150901|2015-07-21 01:30,21,135.31,135.43,135.31,135.4,1149
20150901|2015-07-21 02:00,21,135.4,135.42,135.28,135.31,1465
20150901|2015-07-21 02:30,21,135.31,135.37,135.28,135.3,2319
20150901|2015-07-21 03:00,21,135.3,135.31,135.18,135.29,3128
20150901|2015-07-21 03:30,21,135.29,135.31,135.16,135.17,2030
20150901|2015-07-21 04:00,21,135.17,135.24,135.12,135.17,2512
20150901|2015-07-21 04:30,21,135.17,135.17,135.05,135.13,2671
20150901|2015-07-21 05:00,21,135.13,135.15,135.09,135.11,1486
20150901|2015-07-21 05:30,21,135.1,135.11,135.01,135.06,2550
20150901|2015-07-21 06:00,21,135.07,135.1,134.99,135,1703
20150901|2015-07-21 06:30,21,134.99,135.04,134.79,134.85,4149
20150901|2015-07-21 07:00,21,134.85,134.89,134.69,134.8,4533
20150901|2015-07-21 07:30,21,134.8,134.84,134.61,134.63,2436
20150901|2015-07-21 08:00,21,134.61,134.69,134.54,134.57,2038
20150901|2015-07-21 08:30,21,134.57,134.58,134.38,134.58,5294
20150901|2015-07-21 09:00,21,134.57,134.59,134.42,134.49,2425
20150901|2015-07-21 09:30,21,134.48,134.49,134.08,134.16,6491
20150901|2015-07-21 10:00,21,134.18,134.36,134.18,134.3,3464
20150901|2015-07-21 10:30,21,134.3,134.49,134.29,134.46,1033
20150901|2015-07-21 11:00,21,134.46,134.47,134.33,134.37,302
20150901|2015-07-21 11:30,21,134.37,134.49,134.33,134.49,299
20150901|2015-07-22 01:00,22,134.51,134.76,134.48,134.51,495
20150901|2015-07-22 01:30,22,134.54,134.6,134.31,134.49,1415
20150901|2015-07-22 02:00,22,134.49,134.67,134.47,134.65,3423
20150901|2015-07-22 02:30,22,134.64,134.66,134.4,134.47,4247
20150901|2015-07-22 03:00,22,134.47,134.5,134.35,134.42,2466
20150901|2015-07-22 03:30,22,134.42,134.43,134.16,134.3,4125
20150901|2015-07-22 04:00,22,134.3,134.3,134.06,134.09,5372
20150901|2015-07-22 04:30,22,134.1,134.46,134.1,134.35,3655
20150901|2015-07-22 05:00,22,134.36,134.61,134.36,134.48,4714
20150901|2015-07-22 05:30,22,134.48,134.53,134.38,134.44,1768
20150901|2015-07-22 06:00,22,134.43,134.46,134.37,134.41,831
20150901|2015-07-22 06:30,22,134.42,134.48,134.37,134.39,1797
20150901|2015-07-22 07:00,22,134.39,134.52,134.34,134.47,2251
20150901|2015-07-22 07:30,22,134.46,134.54,134.44,134.49,2509
20150901|2015-07-22 08:00,22,134.49,134.7,134.48,134.62,3458
20150901|2015-07-22 08:30,22,134.62,134.7,134.6,134.62,2709
20150901|2015-07-22 09:00,22,134.63,134.72,134.61,134.68,1765
20150901|2015-07-22 09:30,22,134.69,134.78,134.66,134.73,1808
20150901|2015-07-22 10:00,22,134.72,134.79,134.67,134.74,2222
20150901|2015-07-22 10:30,22,134.74,134.87,134.74,134.79,1028
20150901|2015-07-22 11:00,22,134.78,134.8,134.69,134.71,143
20150901|2015-07-22 11:30,22,134.74,134.77,134.65,134.7,199
20150901|2015-07-23 01:00,23,134.67,135.19,134.67,135.19,1027
20150901|2015-07-23 01:30,23,135.17,135.17,134.94,135.06,1038
20150901|2015-07-23 02:00,23,135.05,135.3,135.05,135.15,2711
20150901|2015-07-23 02:30,23,135.14,135.15,134.82,134.98,2283
20150901|2015-07-23 03:00,23,134.98,135,134.84,134.88,1933
20150901|2015-07-23 03:30,23,134.89,135.01,134.88,134.94,1193
20150901|2015-07-23 04:00,23,134.94,135.02,134.92,135.01,1475
20150901|2015-07-23 04:30,23,135,135.1,134.96,135.07,1501
20150901|2015-07-23 05:00,23,135.07,135.11,135.02,135.06,2113
20150901|2015-07-23 05:30,23,135.07,135.2,135.05,135.19,2218
20150901|2015-07-23 06:00,23,135.18,135.25,135.1,135.15,2052
20150901|2015-07-23 06:30,23,135.15,135.25,135.15,135.2,1180
20150901|2015-07-23 07:00,23,135.2,135.29,135.17,135.18,1185
20150901|2015-07-23 07:30,23,135.18,135.28,135.14,135.14,1712
20150901|2015-07-23 08:00,23,135.14,135.34,135.14,135.32,5055
20150901|2015-07-23 08:30,23,135.32,135.39,135.26,135.3,3983
20150901|2015-07-23 09:00,23,135.3,135.32,135.13,135.18,3583
20150901|2015-07-23 09:30,23,135.17,135.23,135.05,135.13,2311
20150901|2015-07-23 10:00,23,135.12,135.2,135.1,135.18,1657
20150901|2015-07-23 10:30,23,135.18,135.28,135.17,135.25,1125
20150901|2015-07-23 11:00,23,135.24,135.24,135.17,135.22,854
20150901|2015-07-23 11:30,23,135.23,135.3,135.18,135.22,463
20150901|2015-07-24 01:00,24,135.44,135.47,135.31,135.34,589
20150901|2015-07-24 01:30,24,135.36,135.39,135.28,135.28,508
20150901|2015-07-24 02:00,24,135.3,135.37,135.21,135.22,1689
20150901|2015-07-24 02:30,24,135.22,135.52,135.22,135.4,3751
20150901|2015-07-24 03:00,24,135.4,135.44,135.36,135.37,1765
20150901|2015-07-24 03:30,24,135.39,135.62,135.39,135.48,2898
20150901|2015-07-24 04:00,24,135.49,135.58,135.46,135.52,2657
20150901|2015-07-24 04:30,24,135.53,135.57,135.42,135.42,1819
20150901|2015-07-24 05:00,24,135.41,135.53,135.39,135.48,2456
20150901|2015-07-24 05:30,24,135.48,135.55,135.46,135.48,1392
20150901|2015-07-24 06:00,24,135.48,135.53,135.44,135.48,732
20150901|2015-07-24 06:30,24,135.48,135.53,135.42,135.47,852
20150901|2015-07-24 07:00,24,135.48,135.48,135.33,135.38,1680
20150901|2015-07-24 07:30,24,135.38,135.48,135.38,135.48,1633
20150901|2015-07-24 08:00,24,135.49,135.58,135.43,135.54,2884
20150901|2015-07-24 08:30,24,135.53,135.54,135.38,135.47,2083
20150901|2015-07-24 09:00,24,135.47,135.51,135.39,135.43,1533
20150901|2015-07-24 09:30,24,135.42,135.5,135.41,135.5,1281
20150901|2015-07-24 10:00,24,135.49,135.57,135.45,135.49,2084
20150901|2015-07-24 10:30,24,135.49,135.6,135.46,135.55,682
20150901|2015-07-24 11:00,24,135.56,135.59,135.48,135.52,206
20150901|2015-07-24 11:30,24,135.52,135.55,135.44,135.45,105
20150901|2015-07-27 01:00,27,135.5,135.65,135.43,135.55,336
20150901|2015-07-27 01:30,27,135.56,135.56,135.23,135.4,969
20150901|2015-07-27 02:00,27,135.4,135.44,134.82,134.96,4428
20150901|2015-07-27 02:30,27,134.97,135.13,134.93,135.1,4238
20150901|2015-07-27 03:00,27,135.11,135.24,135.06,135.22,2431
20150901|2015-07-27 03:30,27,135.22,135.36,135.13,135.35,3391
20150901|2015-07-27 04:00,27,135.34,135.52,135.26,135.49,2917
20150901|2015-07-27 04:30,27,135.49,135.61,135.47,135.5,2948
20150901|2015-07-27 05:00,27,135.5,135.61,135.42,135.5,2365
20150901|2015-07-27 05:30,27,135.5,135.55,135.39,135.39,981
20150901|2015-07-27 06:00,27,135.39,135.45,135.29,135.4,1571
20150901|2015-07-27 06:30,27,135.39,135.39,135.32,135.38,828
20150901|2015-07-27 07:00,27,135.37,135.5,135.35,135.46,1215
20150901|2015-07-27 07:30,27,135.47,135.61,135.43,135.56,1344
20150901|2015-07-27 08:00,27,135.57,135.63,135.52,135.55,1762
20150901|2015-07-27 08:30,27,135.54,135.56,135.44,135.49,3306
20150901|2015-07-27 09:00,27,135.49,135.5,135.2,135.25,4343
20150901|2015-07-27 09:30,27,135.25,135.33,135.18,135.27,2436
20150901|2015-07-27 10:00,27,135.27,135.3,135.17,135.23,2208
20150901|2015-07-27 10:30,27,135.23,135.32,135.23,135.27,998
20150901|2015-07-27 11:00,27,135.27,135.28,135.25,135.26,58
20150901|2015-07-27 11:30,27,135.26,135.26,135.18,135.26,399
20150901|2015-07-28 01:00,28,135.3,135.3,135.1,135.24,467
20150901|2015-07-28 01:30,28,135.25,135.31,135.07,135.1,1017
20150901|2015-07-28 02:00,28,135.11,135.2,135.02,135.2,2459
20150901|2015-07-28 02:30,28,135.2,135.2,134.99,135.09,2763
20150901|2015-07-28 03:00,28,135.09,135.25,135.09,135.2,2374
20150901|2015-07-28 03:30,28,135.21,135.27,135.09,135.1,3540
20150901|2015-07-28 04:00,28,135.09,135.16,135.05,135.14,3807
20150901|2015-07-28 04:30,28,135.15,135.39,135.13,135.33,3471
20150901|2015-07-28 05:00,28,135.34,135.37,135.2,135.25,2853
20150901|2015-07-28 05:30,28,135.25,135.34,135.24,135.32,2201
20150901|2015-07-28 06:00,28,135.32,135.32,135.21,135.23,1453
20150901|2015-07-28 06:30,28,135.24,135.31,135.22,135.31,842
20150901|2015-07-28 07:00,28,135.31,135.35,135.22,135.32,1086
20150901|2015-07-28 07:30,28,135.3,135.36,135.26,135.35,1741
20150901|2015-07-28 08:00,28,135.35,135.5,135.27,135.46,2583
20150901|2015-07-28 08:30,28,135.46,135.52,135.39,135.45,1575
20150901|2015-07-28 09:00,28,135.45,135.53,135.41,135.42,2284
20150901|2015-07-28 09:30,28,135.44,135.48,135.32,135.41,2890
20150901|2015-07-28 10:00,28,135.42,135.5,135.35,135.44,1640
20150901|2015-07-28 10:30,28,135.45,135.53,135.44,135.49,618
20150901|2015-07-28 11:00,28,135.51,135.51,135.46,135.48,226
20150901|2015-07-28 11:30,28,135.48,135.5,135.38,135.39,310
20150901|2015-07-29 01:00,29,135.55,135.57,135.48,135.48,302
20150901|2015-07-29 01:30,29,135.47,135.54,135.39,135.47,627
20150901|2015-07-29 02:00,29,135.47,135.62,135.4,135.6,2242
20150901|2015-07-29 02:30,29,135.59,135.63,135.39,135.43,2988
20150901|2015-07-29 03:00,29,135.43,135.47,135.36,135.42,1993
20150901|2015-07-29 03:30,29,135.42,135.53,135.39,135.49,1864
20150901|2015-07-29 04:00,29,135.48,135.51,135.41,135.43,1435
20150901|2015-07-29 04:30,29,135.42,135.46,135.39,135.4,1818
20150901|2015-07-29 05:00,29,135.4,135.43,135.34,135.37,1480
20150901|2015-07-29 05:30,29,135.38,135.4,135.26,135.28,1747
20150901|2015-07-29 06:00,29,135.27,135.32,135.21,135.27,1933
20150901|2015-07-29 06:30,29,135.26,135.34,135.25,135.3,1261
20150901|2015-07-29 07:00,29,135.31,135.37,135.25,135.35,2312
20150901|2015-07-29 07:30,29,135.35,135.38,135.25,135.27,1423
20150901|2015-07-29 08:00,29,135.27,135.36,135.27,135.28,2592
20150901|2015-07-29 08:30,29,135.28,135.31,135.21,135.25,2311
20150901|2015-07-29 09:00,29,135.26,135.26,135.02,135.12,3593
20150901|2015-07-29 09:30,29,135.12,135.17,135.05,135.09,1947
20150901|2015-07-29 10:00,29,135.08,135.19,135.06,135.13,1853
20150901|2015-07-29 10:30,29,135.13,135.2,135.13,135.2,1776
20150901|2015-07-29 11:00,29,135.2,135.2,135.13,135.18,316
20150901|2015-07-29 11:30,29,135.17,135.27,135.14,135.25,175
20150901|2015-07-30 01:00,30,135.34,135.34,135.06,135.19,808
20150901|2015-07-30 01:30,30,135.19,135.25,135.08,135.19,1568
20150901|2015-07-30 02:00,30,135.2,135.59,135.2,135.42,6755
20150901|2015-07-30 02:30,30,135.42,135.48,135.37,135.47,3367
20150901|2015-07-30 03:00,30,135.46,135.46,135.31,135.37,4785
20150901|2015-07-30 03:30,30,135.36,135.51,135.3,135.5,8521
20150901|2015-07-30 04:00,30,135.5,135.84,135.49,135.74,10850
20150901|2015-07-30 04:30,30,135.74,135.95,135.7,135.84,6952
20150901|2015-07-30 05:00,30,135.84,136.08,135.79,136.04,7605
20150901|2015-07-30 05:30,30,136.04,136.18,135.94,136,6231
20150901|2015-07-30 06:00,30,135.99,136.07,135.96,135.99,3826
20150901|2015-07-30 06:30,30,135.99,136.03,135.96,135.98,2089
20150901|2015-07-30 07:00,30,135.97,136.01,135.88,135.91,2847
20150901|2015-07-30 07:30,30,135.91,136,135.85,135.94,4828
20150901|2015-07-30 08:00,30,135.94,136.03,135.94,135.98,2535
20150901|2015-07-30 08:30,30,135.97,136.06,135.89,135.92,5754
20150901|2015-07-30 09:00,30,135.92,135.93,135.82,135.88,2775
20150901|2015-07-30 09:30,30,135.88,135.98,135.84,135.95,1958
20150901|2015-07-30 10:00,30,135.96,136.14,135.96,136.04,3704
20150901|2015-07-30 10:30,30,136.04,136.2,136.04,136.17,1647
20150901|2015-07-30 11:00,30,136.17,136.18,136.12,136.17,492
20150901|2015-07-30 11:30,30,136.16,136.22,136.12,136.14,374
20150901|2015-07-31 01:00,31,136.28,136.49,136.26,136.31,747
20150901|2015-07-31 01:30,31,136.31,136.34,136.19,136.24,1496
20150901|2015-07-31 02:00,31,136.24,136.37,136.14,136.34,3144
20150901|2015-07-31 02:30,31,136.33,136.51,136.33,136.41,5209
20150901|2015-07-31 03:00,31,136.41,136.48,136.33,136.44,3629
20150901|2015-07-31 03:30,31,136.44,136.44,136.31,136.33,2572
20150901|2015-07-31 04:00,31,136.33,136.33,136.01,136.09,5146
20150901|2015-07-31 04:30,31,136.08,136.16,135.82,135.88,6265
20150901|2015-07-31 05:00,31,135.88,136.02,135.86,135.98,4793
20150901|2015-07-31 05:30,31,135.99,136.2,135.99,136.18,3186
20150901|2015-07-31 06:00,31,136.17,136.24,136.14,136.18,1901
20150901|2015-07-31 06:30,31,136.18,136.2,136.04,136.16,2029
20150901|2015-07-31 07:00,31,136.15,136.23,136.12,136.18,2336
20150901|2015-07-31 07:30,31,136.18,136.31,136.17,136.3,6678
20150901|2015-07-31 08:00,31,136.3,136.38,136.28,136.35,3209
20150901|2015-07-31 08:30,31,136.34,136.45,136.33,136.43,3806
20150901|2015-07-31 09:00,31,136.44,136.44,136.31,136.42,3520
20150901|2015-07-31 09:30,31,136.42,136.54,136.39,136.51,2959
20150901|2015-07-31 10:00,31,136.51,136.78,136.51,136.66,8295
20150901|2015-07-31 10:30,31,136.66,136.69,136.63,136.68,1836
20150901|2015-07-31 11:00,31,136.68,136.75,136.6,136.63,552
20150901|2015-07-31 11:30,31,136.62,136.7,136.6,136.61,283
20150901|2015-08-03 01:00,3,136.81,136.81,136.57,136.59,755
20150901|2015-08-03 01:30,3,136.6,136.63,136.34,136.42,1048
20150901|2015-08-03 02:00,3,136.42,136.6,136.42,136.55,2611
20150901|2015-08-03 02:30,3,136.54,136.59,136.45,136.51,2890
20150901|2015-08-03 03:00,3,136.51,136.57,136.43,136.55,2427
20150901|2015-08-03 03:30,3,136.54,136.65,136.48,136.5,2172
20150901|2015-08-03 04:00,3,136.5,136.57,136.45,136.56,2591
20150901|2015-08-03 04:30,3,136.56,136.63,136.51,136.52,1827
20150901|2015-08-03 05:00,3,136.52,136.53,136.36,136.37,3119
20150901|2015-08-03 05:30,3,136.37,136.46,136.31,136.37,2613
20150901|2015-08-03 06:00,3,136.38,136.54,136.36,136.54,1859
20150901|2015-08-03 06:30,3,136.54,136.55,136.4,136.41,2043
20150901|2015-08-03 07:00,3,136.41,136.43,136.35,136.38,1963
20150901|2015-08-03 07:30,3,136.39,136.43,136.34,136.36,1920
20150901|2015-08-03 08:00,3,136.36,136.45,136.35,136.42,2237
20150901|2015-08-03 08:30,3,136.43,136.6,136.42,136.57,3106
20150901|2015-08-03 09:00,3,136.59,136.67,136.54,136.55,1743
20150901|2015-08-03 09:30,3,136.54,136.62,136.47,136.53,2487
20150901|2015-08-03 10:00,3,136.53,136.55,136.43,136.49,2657
20150901|2015-08-03 10:30,3,136.49,136.63,136.48,136.57,942
20150901|2015-08-03 11:00,3,136.58,136.63,136.55,136.62,332
20150901|2015-08-03 11:30,3,136.61,136.78,136.61,136.78,622
20150901|2015-08-03 12:00,3,136.78,136.78,136.78,136.78,2
20150901|2015-08-04 01:00,4,136.38,136.75,136.38,136.67,760
20150901|2015-08-04 01:30,4,136.67,136.73,136.64,136.69,910
20150901|2015-08-04 02:00,4,136.69,136.98,136.68,136.91,6349
20150901|2015-08-04 02:30,4,136.9,136.93,136.8,136.9,2332
20150901|2015-08-04 03:00,4,136.9,136.97,136.86,136.97,2565
20150901|2015-08-04 03:30,4,136.96,137.01,136.86,136.9,2439
20150901|2015-08-04 04:00,4,136.9,136.94,136.77,136.79,2931
20150901|2015-08-04 04:30,4,136.78,136.86,136.69,136.76,3009
20150901|2015-08-04 05:00,4,136.77,136.79,136.71,136.76,1987
20150901|2015-08-04 05:30,4,136.76,136.87,136.72,136.86,1845
20150901|2015-08-04 06:00,4,136.85,136.88,136.78,136.81,1498
20150901|2015-08-04 06:30,4,136.8,136.87,136.66,136.72,2857
20150901|2015-08-04 07:00,4,136.71,136.74,136.5,136.54,4562
20150901|2015-08-04 07:30,4,136.53,136.55,136.41,136.46,3280
20150901|2015-08-04 08:00,4,136.46,136.59,136.43,136.53,2189
20150901|2015-08-04 08:30,4,136.54,136.55,136.39,136.47,2282
20150901|2015-08-04 09:00,4,136.49,136.59,136.45,136.59,1820
20150901|2015-08-04 09:30,4,136.58,136.59,136.44,136.47,3532
20150901|2015-08-04 10:00,4,136.47,136.56,136.45,136.51,1633
20150901|2015-08-04 10:30,4,136.51,136.57,136.51,136.53,1052
20150901|2015-08-04 11:00,4,136.53,136.63,136.5,136.63,1200
20150901|2015-08-04 11:30,4,136.63,136.7,136.63,136.64,224
20150901|2015-08-04 12:00,4,136.63,136.63,136.63,136.63,1
20150901|2015-08-05 01:00,5,136.32,136.44,136.29,136.41,562
20150901|2015-08-05 01:30,5,136.4,136.53,136.33,136.53,1519
20150901|2015-08-05 02:00,5,136.52,136.6,136.46,136.5,2980
20150901|2015-08-05 02:30,5,136.5,136.55,136.44,136.49,3932
20150901|2015-08-05 03:00,5,136.49,136.49,136.11,136.19,7039
20150901|2015-08-05 03:30,5,136.19,136.38,136.19,136.37,3000
20150901|2015-08-05 04:00,5,136.37,136.49,136.35,136.36,2864
20150901|2015-08-05 04:30,5,136.36,136.41,136.31,136.37,2695
20150901|2015-08-05 05:00,5,136.36,136.38,136.29,136.33,2430
20150901|2015-08-05 05:30,5,136.33,136.41,136.14,136.16,3169
20150901|2015-08-05 06:00,5,136.15,136.29,136.14,136.17,1420
20150901|2015-08-05 06:30,5,136.16,136.27,136.09,136.12,4759
20150901|2015-08-05 07:00,5,136.12,136.15,135.94,135.95,5708
20150901|2015-08-05 07:30,5,135.95,136,135.86,135.89,4427
20150901|2015-08-05 08:00,5,135.89,135.95,135.81,135.85,2633
20150901|2015-08-05 08:30,5,135.84,135.85,135.61,135.64,6236
20150901|2015-08-05 09:00,5,135.64,135.66,135.27,135.49,7846
20150901|2015-08-05 09:30,5,135.5,135.5,135.27,135.29,4826
20150901|2015-08-05 10:00,5,135.29,135.39,135.09,135.09,4536
20150901|2015-08-05 10:30,5,135.1,135.12,134.93,135.03,2332
20150901|2015-08-05 11:00,5,135.02,135.27,135.02,135.22,673
20150901|2015-08-05 11:30,5,135.22,135.25,135.19,135.24,160
20150901|2015-08-05 12:00,5,135.24,135.24,135.24,135.24,3
20150901|2015-08-06 01:00,6,135.21,135.37,135.04,135.33,1047
20150901|2015-08-06 01:30,6,135.32,135.41,135.3,135.38,2412
20150901|2015-08-06 02:00,6,135.37,135.49,135.29,135.41,4954
20150901|2015-08-06 02:30,6,135.42,135.42,135.18,135.33,4278
20150901|2015-08-06 03:00,6,135.33,135.43,135.21,135.4,4678
20150901|2015-08-06 03:30,6,135.4,135.54,135.4,135.46,7847
20150901|2015-08-06 04:00,6,135.46,135.61,135.46,135.55,4430
20150901|2015-08-06 04:30,6,135.54,135.56,135.41,135.52,2642
20150901|2015-08-06 05:00,6,135.51,135.58,135.44,135.52,2325
20150901|2015-08-06 05:30,6,135.52,135.57,135.45,135.55,1773
20150901|2015-08-06 06:00,6,135.54,135.68,135.54,135.56,3624
20150901|2015-08-06 06:30,6,135.55,135.59,135.47,135.55,2939
20150901|2015-08-06 07:00,6,135.54,135.54,135.39,135.52,2163
20150901|2015-08-06 07:30,6,135.54,135.65,135.51,135.6,2031
20150901|2015-08-06 08:00,6,135.6,135.63,135.51,135.56,1806
20150901|2015-08-06 08:30,6,135.57,135.6,135.49,135.56,1637
20150901|2015-08-06 09:00,6,135.56,135.61,135.51,135.54,1576
20150901|2015-08-06 09:30,6,135.55,135.63,135.54,135.56,1751
20150901|2015-08-06 10:00,6,135.55,135.65,135.54,135.62,2184
20150901|2015-08-06 10:30,6,135.62,135.67,135.56,135.57,1219
20150901|2015-08-06 11:00,6,135.57,135.62,135.57,135.62,400
20150901|2015-08-06 11:30,6,135.62,135.62,135.54,135.56,312
20150901|2015-08-07 01:00,7,135.66,135.7,135.54,135.62,435
20150901|2015-08-07 01:30,7,135.61,135.7,135.56,135.68,636
20150901|2015-08-07 02:00,7,135.68,135.7,135.46,135.48,2119
20150901|2015-08-07 02:30,7,135.48,135.5,135.19,135.29,4514
20150901|2015-08-07 03:00,7,135.29,135.42,135.28,135.41,3198
20150901|2015-08-07 03:30,7,135.42,135.6,135.4,135.42,2096
20150901|2015-08-07 04:00,7,135.43,135.44,135.21,135.29,4539
20150901|2015-08-07 04:30,7,135.29,135.55,135.29,135.48,3204
20150901|2015-08-07 05:00,7,135.49,135.51,135.38,135.51,2352
20150901|2015-08-07 05:30,7,135.51,135.58,135.48,135.51,2151
20150901|2015-08-07 06:00,7,135.51,135.57,135.49,135.54,828
20150901|2015-08-07 06:30,7,135.55,135.6,135.5,135.56,1465
20150901|2015-08-07 07:00,7,135.56,135.61,135.39,135.55,2519
20150901|2015-08-07 07:30,7,135.6,135.75,135.39,135.71,3961
20150901|2015-08-07 08:00,7,135.7,135.99,135.68,135.84,4981
20150901|2015-08-07 08:30,7,135.84,135.96,135.82,135.89,2060
20150901|2015-08-07 09:00,7,135.89,135.97,135.87,135.93,2683
20150901|2015-08-07 09:30,7,135.94,136.04,135.9,136,1900
20150901|2015-08-07 10:00,7,136.01,136.07,135.98,136.03,2282
20150901|2015-08-07 10:30,7,136.04,136.11,136.01,136.02,474
20150901|2015-08-07 11:00,7,136.01,136.07,136,136.02,236
20150901|2015-08-07 11:30,7,136.02,136.04,135.98,135.98,267
20150901|2015-08-07 12:00,7,135.97,135.97,135.97,135.97,2
20150901|2015-08-10 01:00,10,136.43,136.43,135.87,136.03,745
20150901|2015-08-10 01:30,10,136.02,136.05,135.95,136.03,760
20150901|2015-08-10 02:00,10,136.04,136.05,135.83,135.91,1516
20150901|2015-08-10 02:30,10,135.9,136.05,135.84,135.89,1611
20150901|2015-08-10 03:00,10,135.89,136.03,135.88,135.97,1664
20150901|2015-08-10 03:30,10,135.99,136.05,135.92,135.98,842
20150901|2015-08-10 04:00,10,135.99,136.02,135.93,135.97,1081
20150901|2015-08-10 04:30,10,135.97,136.13,135.96,136.12,1926
20150901|2015-08-10 05:00,10,136.12,136.14,135.96,136.02,1754
20150901|2015-08-10 05:30,10,136.03,136.09,136.02,136.09,650
20150901|2015-08-10 06:00,10,136.08,136.15,136.02,136.11,1116
20150901|2015-08-10 06:30,10,136.12,136.18,136.1,136.13,1082
20150901|2015-08-10 07:00,10,136.14,136.19,136.05,136.14,1534
20150901|2015-08-10 07:30,10,136.14,136.38,136.14,136.31,3780
20150901|2015-08-10 08:00,10,136.31,136.38,136.26,136.27,2524
20150901|2015-08-10 08:30,10,136.28,136.37,136.26,136.27,1477
20150901|2015-08-10 09:00,10,136.28,136.3,136.16,136.22,1338
20150901|2015-08-10 09:30,10,136.21,136.29,136.18,136.18,2012
20150901|2015-08-10 10:00,10,136.17,136.21,136.07,136.19,1296
20150901|2015-08-10 10:30,10,136.2,136.23,136.16,136.17,452
20150901|2015-08-10 11:00,10,136.17,136.17,136.12,136.14,115
20150901|2015-08-10 11:30,10,136.13,136.17,136.08,136.08,173
20150901|2015-08-10 12:00,10,136.1,136.1,136.1,136.1,1
20150901|2015-08-11 01:00,11,136.2,136.45,136.12,136.42,2176
20150901|2015-08-11 01:30,11,136.43,136.68,136.43,136.66,2939
20150901|2015-08-11 02:00,11,136.66,136.67,136.5,136.62,2794
20150901|2015-08-11 02:30,11,136.62,136.66,136.42,136.49,2874
20150901|2015-08-11 03:00,11,136.49,136.65,136.49,136.61,1892
20150901|2015-08-11 03:30,11,136.61,136.62,136.51,136.55,2306
20150901|2015-08-11 04:00,11,136.56,136.76,136.53,136.7,3979
20150901|2015-08-11 04:30,11,136.69,136.83,136.65,136.79,3651
20150901|2015-08-11 05:00,11,136.79,136.98,136.79,136.85,3295
20150901|2015-08-11 05:30,11,136.85,136.94,136.82,136.85,1700
20150901|2015-08-11 06:00,11,136.85,136.89,136.76,136.78,1738
20150901|2015-08-11 06:30,11,136.78,136.95,136.78,136.88,1651
20150901|2015-08-11 07:00,11,136.89,136.92,136.81,136.83,2235
20150901|2015-08-11 07:30,11,136.82,136.86,136.72,136.74,3420
20150901|2015-08-11 08:00,11,136.73,136.76,136.62,136.68,2929
20150901|2015-08-11 08:30,11,136.68,136.79,136.67,136.77,2609
20150901|2015-08-11 09:00,11,136.77,136.85,136.74,136.83,2664
20150901|2015-08-11 09:30,11,136.83,137.07,136.81,137.03,6491
20150901|2015-08-11 10:00,11,137.03,137.05,136.82,136.82,5195
20150901|2015-08-11 10:30,11,136.83,136.84,136.71,136.71,3267
20150901|2015-08-11 11:00,11,136.71,136.72,136.67,136.7,400
20150901|2015-08-11 11:30,11,136.7,136.74,136.68,136.68,265
20150901|2015-08-11 12:00,11,136.68,136.68,136.68,136.68,1
20150901|2015-08-12 01:00,12,136.98,137.05,136.89,136.95,1700
20150901|2015-08-12 01:30,12,136.95,137.14,136.94,137.13,1709
20150901|2015-08-12 02:00,12,137.12,137.15,137,137.01,3900
20150901|2015-08-12 02:30,12,137.01,137.16,136.97,137.08,2703
20150901|2015-08-12 03:00,12,137.08,137.11,136.75,136.8,4614
20150901|2015-08-12 03:30,12,136.8,136.84,136.61,136.8,4062
20150901|2015-08-12 04:00,12,136.81,136.98,136.69,136.92,4520
20150901|2015-08-12 04:30,12,136.91,137.02,136.73,136.85,2954
20150901|2015-08-12 05:00,12,136.86,137.01,136.83,136.98,2377
20150901|2015-08-12 05:30,12,136.98,136.98,136.74,136.89,3579
20150901|2015-08-12 06:00,12,136.89,136.93,136.83,136.85,1095
20150901|2015-08-12 06:30,12,136.87,136.91,136.78,136.82,1708
20150901|2015-08-12 07:00,12,136.81,136.93,136.81,136.9,1934
20150901|2015-08-12 07:30,12,136.88,136.91,136.78,136.88,2609
20150901|2015-08-12 08:00,12,136.87,136.91,136.82,136.84,1501
20150901|2015-08-12 08:30,12,136.84,136.84,136.71,136.73,2966
20150901|2015-08-12 09:00,12,136.74,136.82,136.62,136.81,3522
20150901|2015-08-12 09:30,12,136.81,136.85,136.76,136.78,2107
20150901|2015-08-12 10:00,12,136.78,136.8,136.59,136.61,2671
20150901|2015-08-12 10:30,12,136.59,136.6,135.75,136.27,7642
20150901|2015-08-12 11:00,12,136.28,136.41,136.22,136.4,844
20150901|2015-08-12 11:30,12,136.4,136.45,136.36,136.4,515
20150901|2015-08-13 01:00,13,136.63,136.68,136.24,136.58,1834
20150901|2015-08-13 01:30,13,136.57,136.57,136.43,136.48,767
20150901|2015-08-13 02:00,13,136.46,136.63,136.43,136.52,1639
20150901|2015-08-13 02:30,13,136.51,136.56,136.42,136.44,2459
20150901|2015-08-13 03:00,13,136.44,136.5,136.27,136.47,4135
20150901|2015-08-13 03:30,13,136.47,136.64,136.46,136.6,2699
20150901|2015-08-13 04:00,13,136.6,136.79,136.6,136.69,2790
20150901|2015-08-13 04:30,13,136.69,136.75,136.63,136.64,2305
20150901|2015-08-13 05:00,13,136.64,136.73,136.63,136.67,1293
20150901|2015-08-13 05:30,13,136.67,136.75,136.65,136.67,928
20150901|2015-08-13 06:00,13,136.67,136.7,136.62,136.63,1327
20150901|2015-08-13 06:30,13,136.62,136.71,136.61,136.65,1427
20150901|2015-08-13 07:00,13,136.66,136.73,136.63,136.63,1116
20150901|2015-08-13 07:30,13,136.62,136.66,136.51,136.61,4071
20150901|2015-08-13 08:00,13,136.62,136.71,136.59,136.61,2209
20150901|2015-08-13 08:30,13,136.61,136.64,136.53,136.53,2343
20150901|2015-08-13 09:00,13,136.54,136.65,136.53,136.54,2970
20150901|2015-08-13 09:30,13,136.54,136.63,136.51,136.62,3287
20150901|2015-08-13 10:00,13,136.63,136.72,136.6,136.65,2477
20150901|2015-08-13 10:30,13,136.66,136.75,136.66,136.69,840
20150901|2015-08-13 11:00,13,136.68,136.69,136.61,136.62,853
20150901|2015-08-13 11:30,13,136.61,136.66,136.6,136.61,339
20150901|2015-08-13 12:00,13,136.6,136.6,136.6,136.6,2
20150901|2015-08-14 01:00,14,136.62,136.75,136.62,136.75,228
20150901|2015-08-14 01:30,14,136.75,136.82,136.75,136.79,441
20150901|2015-08-14 02:00,14,136.8,136.87,136.69,136.75,2849
20150901|2015-08-14 02:30,14,136.74,136.79,136.69,136.79,1968
20150901|2015-08-14 03:00,14,136.8,136.84,136.74,136.81,1658
20150901|2015-08-14 03:30,14,136.81,136.96,136.74,136.91,3054
20150901|2015-08-14 04:00,14,136.91,137.09,136.89,137.04,3554
20150901|2015-08-14 04:30,14,137.03,137.33,137.02,137.1,5137
20150901|2015-08-14 05:00,14,137.1,137.13,137,137.1,2454
20150901|2015-08-14 05:30,14,137.09,137.09,137.02,137.03,1588
20150901|2015-08-14 06:00,14,137.04,137.06,136.97,137.04,1303
20150901|2015-08-14 06:30,14,137.03,137.15,137.03,137.1,2113
20150901|2015-08-14 07:00,14,137.11,137.14,136.82,136.87,3500
20150901|2015-08-14 07:30,14,136.87,136.9,136.64,136.69,4714
20150901|2015-08-14 08:00,14,136.7,136.71,136.51,136.56,3773
20150901|2015-08-14 08:30,14,136.57,136.65,136.51,136.55,2033
20150901|2015-08-14 09:00,14,136.54,136.63,136.51,136.6,2615
20150901|2015-08-14 09:30,14,136.61,136.65,136.44,136.46,2420
20150901|2015-08-14 10:00,14,136.46,136.49,136.31,136.38,2037
20150901|2015-08-14 10:30,14,136.37,136.42,136.35,136.37,581
20150901|2015-08-14 11:00,14,136.37,136.47,136.37,136.47,208
20150901|2015-08-14 11:30,14,136.47,136.61,136.45,136.61,189
20150901|2015-08-17 01:00,17,136.58,136.7,136.5,136.67,628
20150901|2015-08-17 01:30,17,136.64,136.76,136.55,136.67,1015
20150901|2015-08-17 02:00,17,136.67,136.97,136.66,136.85,3670
20150901|2015-08-17 02:30,17,136.85,136.94,136.82,136.92,1585
20150901|2015-08-17 03:00,17,136.92,136.95,136.78,136.82,2470
20150901|2015-08-17 03:30,17,136.82,136.94,136.8,136.89,2228
20150901|2015-08-17 04:00,17,136.89,136.92,136.77,136.84,2022
20150901|2015-08-17 04:30,17,136.84,136.91,136.82,136.87,1612
20150901|2015-08-17 05:00,17,136.87,136.9,136.8,136.86,2583
20150901|2015-08-17 05:30,17,136.85,136.96,136.84,136.94,1706
20150901|2015-08-17 06:00,17,136.94,136.97,136.91,136.92,856
20150901|2015-08-17 06:30,17,136.91,136.94,136.88,136.91,1257
20150901|2015-08-17 07:00,17,136.89,136.89,136.76,136.86,2298
20150901|2015-08-17 07:30,17,136.86,136.93,136.81,136.86,3307
20150901|2015-08-17 08:00,17,136.87,136.97,136.85,136.95,1592
20150901|2015-08-17 08:30,17,136.95,137.05,136.94,137.01,2424
20150901|2015-08-17 09:00,17,137.02,137.05,136.94,137.01,1702
20150901|2015-08-17 09:30,17,137.01,137.04,136.93,136.94,1584
20150901|2015-08-17 10:00,17,136.94,137.05,136.92,136.94,1618
20150901|2015-08-17 10:30,17,136.94,137.03,136.94,136.95,584
20150901|2015-08-17 11:00,17,136.94,136.94,136.86,136.87,452
20150901|2015-08-17 11:30,17,136.87,136.88,136.83,136.85,336
20150901|2015-08-17 12:00,17,136.87,136.87,136.87,136.87,1
20150901|2015-08-18 01:00,18,137.04,137.04,136.88,136.93,217
20150901|2015-08-18 01:30,18,136.92,137.07,136.92,136.99,1096
20150901|2015-08-18 02:00,18,137,137.17,136.98,137.04,2382
20150901|2015-08-18 02:30,18,137.04,137.09,136.98,137,3117
20150901|2015-08-18 03:00,18,137,137.05,136.95,137.04,1920
20150901|2015-08-18 03:30,18,137.02,137.03,136.87,136.9,2581
20150901|2015-08-18 04:00,18,136.9,136.98,136.81,136.85,2938
20150901|2015-08-18 04:30,18,136.85,136.9,136.75,136.78,2546
20150901|2015-08-18 05:00,18,136.78,136.79,136.67,136.76,3522
20150901|2015-08-18 05:30,18,136.75,136.86,136.73,136.81,1981
20150901|2015-08-18 06:00,18,136.82,136.84,136.74,136.78,1192
20150901|2015-08-18 06:30,18,136.79,136.79,136.64,136.7,2243
20150901|2015-08-18 07:00,18,136.7,136.74,136.6,136.63,1766
20150901|2015-08-18 07:30,18,136.64,136.65,136.48,136.51,4283
20150901|2015-08-18 08:00,18,136.52,136.58,136.36,136.37,4890
20150901|2015-08-18 08:30,18,136.36,136.53,136.31,136.48,4213
20150901|2015-08-18 09:00,18,136.5,136.51,136.35,136.36,2437
20150901|2015-08-18 09:30,18,136.35,136.46,136.34,136.46,2352
20150901|2015-08-18 10:00,18,136.46,136.51,136.37,136.38,2807
20150901|2015-08-18 10:30,18,136.38,136.4,136.26,136.26,1362
20150901|2015-08-18 11:00,18,136.26,136.41,136.26,136.35,497
20150901|2015-08-18 11:30,18,136.36,136.42,136.33,136.42,143
20150901|2015-08-19 01:00,19,136.25,136.37,136.25,136.3,556
20150901|2015-08-19 01:30,19,136.3,136.44,136.28,136.41,1545
20150901|2015-08-19 02:00,19,136.42,136.62,136.32,136.36,3749
20150901|2015-08-19 02:30,19,136.36,136.45,136.26,136.39,2135
20150901|2015-08-19 03:00,19,136.39,136.53,136.28,136.52,1889
20150901|2015-08-19 03:30,19,136.51,136.55,136.45,136.51,2179
20150901|2015-08-19 04:00,19,136.51,136.57,136.43,136.56,1850
20150901|2015-08-19 04:30,19,136.56,136.62,136.54,136.57,1618
20150901|2015-08-19 05:00,19,136.58,136.64,136.53,136.56,1856
20150901|2015-08-19 05:30,19,136.57,136.6,136.48,136.53,1937
20150901|2015-08-19 06:00,19,136.54,136.57,136.47,136.53,1612
20150901|2015-08-19 06:30,19,136.54,136.54,136.45,136.5,1539
20150901|2015-08-19 07:00,19,136.5,136.52,136.48,136.52,1003
20150901|2015-08-19 07:30,19,136.53,136.57,136.45,136.49,2398
20150901|2015-08-19 08:00,19,136.49,136.49,136.29,136.29,3065
20150901|2015-08-19 08:30,19,136.28,136.31,136.08,136.12,4018
20150901|2015-08-19 09:00,19,136.12,136.19,136.09,136.18,4017
20150901|2015-08-19 09:30,19,136.17,136.22,136.07,136.22,2641
20150901|2015-08-19 10:00,19,136.22,136.37,136.2,136.35,2378
20150901|2015-08-19 10:30,19,136.34,136.43,136.3,136.36,1221
20150901|2015-08-19 11:00,19,136.36,136.44,136.32,136.42,262
20150901|2015-08-19 11:30,19,136.42,136.49,136.38,136.48,296
20150901|2015-08-19 12:00,19,136.52,136.52,136.52,136.52,2
20150901|2015-08-20 01:00,20,136.5,136.85,136.5,136.54,1255
20150901|2015-08-20 01:30,20,136.54,136.65,136.49,136.62,1227
20150901|2015-08-20 02:00,20,136.63,136.75,136.61,136.69,3429
20150901|2015-08-20 02:30,20,136.68,136.71,136.45,136.51,4058
20150901|2015-08-20 03:00,20,136.5,136.64,136.47,136.58,5317
20150901|2015-08-20 03:30,20,136.58,136.65,136.52,136.57,4214
20150901|2015-08-20 04:00,20,136.56,136.6,136.46,136.5,2927
20150901|2015-08-20 04:30,20,136.49,136.6,136.45,136.6,3354
20150901|2015-08-20 05:00,20,136.61,136.84,136.6,136.83,4813
20150901|2015-08-20 05:30,20,136.83,136.88,136.76,136.83,3810
20150901|2015-08-20 06:00,20,136.83,136.88,136.64,136.68,2370
20150901|2015-08-20 06:30,20,136.67,136.72,136.64,136.7,2612
20150901|2015-08-20 07:00,20,136.71,136.79,136.67,136.7,1489
20150901|2015-08-20 07:30,20,136.7,136.72,136.59,136.68,1338
20150901|2015-08-20 08:00,20,136.66,136.75,136.61,136.74,2129
20150901|2015-08-20 08:30,20,136.75,136.79,136.7,136.72,2400
20150901|2015-08-20 09:00,20,136.7,136.78,136.69,136.74,2490
20150901|2015-08-20 09:30,20,136.74,136.76,136.52,136.53,3497
20150901|2015-08-20 10:00,20,136.52,136.54,136.14,136.27,8497
20150901|2015-08-20 10:30,20,136.26,136.27,136.14,136.26,2040
20150901|2015-08-20 11:00,20,136.25,136.3,136.21,136.28,770
20150901|2015-08-20 11:30,20,136.27,136.32,136.25,136.28,619
20150901|2015-08-20 12:00,20,136.33,136.33,136.33,136.33,1
20150901|2015-08-21 01:00,21,136.11,136.29,136.07,136.15,886
20150901|2015-08-21 01:30,21,136.15,136.2,136.07,136.12,1395
20150901|2015-08-21 02:00,21,136.14,136.16,135.81,135.9,6256
20150901|2015-08-21 02:30,21,135.89,136.01,135.77,135.99,5967
20150901|2015-08-21 03:00,21,135.99,136.1,135.9,135.92,4018
20150901|2015-08-21 03:30,21,135.92,135.93,135.79,135.84,5181
20150901|2015-08-21 04:00,21,135.85,135.92,135.81,135.87,3127
20150901|2015-08-21 04:30,21,135.87,135.98,135.84,135.93,6048
20150901|2015-08-21 05:00,21,135.93,135.95,135.59,135.61,5894
20150901|2015-08-21 05:30,21,135.6,135.79,135.55,135.77,5308
20150901|2015-08-21 06:00,21,135.76,135.92,135.7,135.8,5665
20150901|2015-08-21 06:30,21,135.81,135.83,135.62,135.64,2720
20150901|2015-08-21 07:00,21,135.64,135.81,135.62,135.79,4826
20150901|2015-08-21 07:30,21,135.8,135.88,135.76,135.84,4007
20150901|2015-08-21 08:00,21,135.84,135.91,135.81,135.88,2922
20150901|2015-08-21 08:30,21,135.88,135.93,135.79,135.86,3957
20150901|2015-08-21 09:00,21,135.86,135.97,135.86,135.9,2840
20150901|2015-08-21 09:30,21,135.91,135.92,135.73,135.8,2890
20150901|2015-08-21 10:00,21,135.8,135.9,135.78,135.88,3023
20150901|2015-08-21 10:30,21,135.88,135.94,135.85,135.85,2089
20150901|2015-08-21 11:00,21,135.85,135.92,135.85,135.87,521
20150901|2015-08-21 11:30,21,135.87,135.99,135.87,135.96,152
20150901|2015-08-24 01:00,24,136,136.06,135.5,135.96,1807
20150901|2015-08-24 01:30,24,135.95,135.96,135.19,135.25,4534
20150901|2015-08-24 02:00,24,135.23,135.59,135.23,135.58,7411
20150901|2015-08-24 02:30,24,135.57,135.82,135.53,135.78,4793
20150901|2015-08-24 03:00,24,135.77,135.78,135.57,135.64,4556
20150901|2015-08-24 03:30,24,135.63,135.73,135.53,135.72,4242
20150901|2015-08-24 04:00,24,135.72,135.76,135.6,135.71,4130
20150901|2015-08-24 04:30,24,135.71,135.84,135.7,135.8,3708
20150901|2015-08-24 05:00,24,135.78,135.83,135.49,135.58,3732
20150901|2015-08-24 05:30,24,135.57,135.59,135.49,135.58,3069
20150901|2015-08-24 06:00,24,135.58,135.59,135.44,135.47,2302
20150901|2015-08-24 06:30,24,135.48,135.48,135.31,135.41,4966
20150901|2015-08-24 07:00,24,135.41,135.59,135.35,135.52,4546
20150901|2015-08-24 07:30,24,135.51,135.53,135.44,135.49,4612
20150901|2015-08-24 08:00,24,135.49,135.52,135.35,135.5,6173
20150901|2015-08-24 08:30,24,135.49,135.61,135.4,135.58,6720
20150901|2015-08-24 09:00,24,135.58,135.79,135.56,135.58,5040
20150901|2015-08-24 09:30,24,135.57,135.67,135.33,135.37,4333
20150901|2015-08-24 10:00,24,135.38,135.46,135.35,135.43,3628
20150901|2015-08-24 10:30,24,135.44,135.5,135.39,135.42,1947
20150901|2015-08-24 11:00,24,135.43,135.43,135.33,135.38,563
20150901|2015-08-24 11:30,24,135.39,135.4,135.3,135.34,507
20150901|2015-08-25 01:00,25,135.43,135.6,135.22,135.37,2278
20150901|2015-08-25 01:30,25,135.39,135.57,135.35,135.5,1537
20150901|2015-08-25 02:00,25,135.51,135.64,135.32,135.37,4439
20150901|2015-08-25 02:30,25,135.36,135.4,135.17,135.19,3425
20150901|2015-08-25 03:00,25,135.2,135.34,135.11,135.3,3700
20150901|2015-08-25 03:30,25,135.29,135.39,135.25,135.3,3410
20150901|2015-08-25 04:00,25,135.29,135.41,135.25,135.33,2884
20150901|2015-08-25 04:30,25,135.34,135.45,135.32,135.42,2180
20150901|2015-08-25 05:00,25,135.42,135.46,135.09,135.16,5858
20150901|2015-08-25 05:30,25,135.15,135.28,134.92,135.21,6634
20150901|2015-08-25 06:00,25,135.21,135.24,135.01,135.04,2682
20150901|2015-08-25 06:30,25,135.03,135.08,134.85,134.86,3980
20150901|2015-08-25 07:00,25,134.87,135.03,134.85,135.02,4666
20150901|2015-08-25 07:30,25,135.02,135.09,134.89,134.92,3407
20150901|2015-08-25 08:00,25,134.91,134.91,134.53,134.69,8393
20150901|2015-08-25 08:30,25,134.69,134.71,134.55,134.58,3442
20150901|2015-08-25 09:00,25,134.58,134.8,134.58,134.74,5227
20150901|2015-08-25 09:30,25,134.73,134.83,134.7,134.72,2261
20150901|2015-08-25 10:00,25,134.72,134.72,134.44,134.54,3387
20150901|2015-08-25 10:30,25,134.55,134.65,134.54,134.59,1684
20150901|2015-08-25 11:00,25,134.59,134.61,134.46,134.46,337
20150901|2015-08-25 11:30,25,134.47,134.62,134.45,134.61,344
20150901|2015-08-26 01:00,26,134.35,134.49,134.32,134.49,1019
20150901|2015-08-26 01:30,26,134.5,134.55,134.37,134.4,1797
20150901|2015-08-26 02:00,26,134.39,134.66,134.38,134.66,5691
20150901|2015-08-26 02:30,26,134.66,134.8,134.64,134.73,5497
20150901|2015-08-26 03:00,26,134.73,134.76,134.61,134.68,5010
20150901|2015-08-26 03:30,26,134.67,134.76,134.62,134.67,3943
20150901|2015-08-26 04:00,26,134.67,134.78,134.64,134.75,3054
20150901|2015-08-26 04:30,26,134.75,134.96,134.75,134.94,5966
20150901|2015-08-26 05:00,26,134.94,134.98,134.82,134.93,2892
20150901|2015-08-26 05:30,26,134.93,135.09,134.83,134.92,4585
20150901|2015-08-26 06:00,26,134.91,134.91,134.8,134.84,1607
20150901|2015-08-26 06:30,26,134.84,134.93,134.73,134.76,2514
20150901|2015-08-26 07:00,26,134.75,134.78,134.66,134.71,2089
20150901|2015-08-26 07:30,26,134.7,134.79,134.64,134.73,3483
20150901|2015-08-26 08:00,26,134.73,134.74,134.49,134.53,5060
20150901|2015-08-26 08:30,26,134.52,134.62,134.41,134.43,3844
20150901|2015-08-26 09:00,26,134.43,134.68,134.41,134.61,4126
20150901|2015-08-26 09:30,26,134.6,134.88,134.59,134.81,3553
20150901|2015-08-26 10:00,26,134.82,134.84,134.56,134.58,3000
20150901|2015-08-26 10:30,26,134.57,134.66,134.57,134.63,1068
20150901|2015-08-26 11:00,26,134.62,134.74,134.59,134.71,312
20150901|2015-08-26 11:30,26,134.73,134.77,134.6,134.6,159
20150901|2015-08-26 12:00,26,134.56,134.56,134.56,134.56,1
20150901|2015-08-27 01:00,27,134.78,134.78,134.52,134.61,1020
20150901|2015-08-27 01:30,27,134.6,134.61,134.48,134.57,1039
20150901|2015-08-27 02:00,27,134.57,134.71,134.55,134.68,2718
20150901|2015-08-27 02:30,27,134.67,134.73,134.56,134.73,4092
20150901|2015-08-27 03:00,27,134.73,134.83,134.7,134.83,3327
20150901|2015-08-27 03:30,27,134.84,135,134.81,134.96,3972
20150901|2015-08-27 04:00,27,134.95,135.24,134.93,135.19,6396
20150901|2015-08-27 04:30,27,135.2,135.35,135.09,135.15,5582
20150901|2015-08-27 05:00,27,135.16,135.33,135.16,135.31,3132
20150901|2015-08-27 05:30,27,135.31,135.32,135.03,135.09,3051
20150901|2015-08-27 06:00,27,135.08,135.15,134.99,135.13,2106
20150901|2015-08-27 06:30,27,135.12,135.26,135.11,135.13,2206
20150901|2015-08-27 07:00,27,135.11,135.13,135.02,135.06,1938
20150901|2015-08-27 07:30,27,135.05,135.14,134.92,135.13,3442
20150901|2015-08-27 08:00,27,135.12,135.23,135.03,135.07,4303
20150901|2015-08-27 08:30,27,135.07,135.23,135.02,135.09,4893
20150901|2015-08-27 09:00,27,135.08,135.19,135.04,135.17,3479
20150901|2015-08-27 09:30,27,135.16,135.3,135.15,135.26,4051
20150901|2015-08-27 10:00,27,135.28,135.29,135.17,135.23,3478
20150901|2015-08-27 10:30,27,135.22,135.27,135.21,135.24,613
20150901|2015-08-27 11:00,27,135.22,135.28,135.22,135.23,480
20150901|2015-08-27 11:30,27,135.24,135.26,135.17,135.22,218
20150901|2015-08-27 12:00,27,135.17,135.17,135.17,135.17,1
20150901|2015-08-28 01:00,28,135.12,135.29,135.12,135.25,578
20150901|2015-08-28 01:30,28,135.26,135.42,135.24,135.36,1143
20150901|2015-08-28 02:00,28,135.36,135.44,135.18,135.19,3298
20150901|2015-08-28 02:30,28,135.19,135.32,135.17,135.2,3774
20150901|2015-08-28 03:00,28,135.21,135.41,135.18,135.37,5016
20150901|2015-08-28 03:30,28,135.37,135.41,135.29,135.32,12540
20150901|2015-08-28 04:00,28,135.32,135.44,135.27,135.31,7503
20150901|2015-08-28 04:30,28,135.31,135.46,135.25,135.37,5275
20150901|2015-08-28 05:00,28,135.37,135.42,135.26,135.29,3416
20150901|2015-08-28 05:30,28,135.28,135.43,135.27,135.39,1845
20150901|2015-08-28 06:00,28,135.4,135.43,135.31,135.32,1026
20150901|2015-08-28 06:30,28,135.32,135.44,135.3,135.37,1714
20150901|2015-08-28 07:00,28,135.37,135.41,135.34,135.38,2011
20150901|2015-08-28 07:30,28,135.38,135.51,135.33,135.47,3113
20150901|2015-08-28 08:00,28,135.49,135.61,135.46,135.56,4309
20150901|2015-08-28 08:30,28,135.56,135.83,135.55,135.78,7419
20150901|2015-08-28 09:00,28,135.78,135.8,135.56,135.59,5048
20150901|2015-08-28 09:30,28,135.58,135.71,135.58,135.61,2523
20150901|2015-08-28 10:00,28,135.61,135.63,135.46,135.54,5885
20150901|2015-08-28 10:30,28,135.54,135.58,135.42,135.44,2334
20150901|2015-08-28 11:00,28,135.5,135.51,135.24,135.26,986
20150901|2015-08-28 11:30,28,135.25,135.44,135.23,135.4,284
20150901|2015-08-31 01:00,31,135.4,135.45,135.05,135.16,968
20150901|2015-08-31 01:30,31,135.15,135.38,135.14,135.38,705
20150901|2015-08-31 02:00,31,135.37,135.58,135.34,135.53,1723
20150901|2015-08-31 02:30,31,135.54,135.56,135.37,135.4,1433
20150901|2015-08-31 03:00,31,135.38,135.45,135.31,135.44,1448
20150901|2015-08-31 03:30,31,135.44,135.51,135.41,135.46,1598
20150901|2015-08-31 04:00,31,135.45,135.51,135.38,135.5,1388
20150901|2015-08-31 04:30,31,135.52,135.6,135.47,135.53,1839
20150901|2015-08-31 05:00,31,135.52,135.6,135.51,135.55,931
20150901|2015-08-31 05:30,31,135.55,135.55,135.46,135.47,1476
20150901|2015-08-31 06:00,31,135.47,135.54,135.44,135.52,615
20150901|2015-08-31 06:30,31,135.51,135.53,135.42,135.5,1137
20150901|2015-08-31 07:00,31,135.5,135.53,135.45,135.48,1277
20150901|2015-08-31 07:30,31,135.47,135.5,135.41,135.45,1574
20150901|2015-08-31 08:00,31,135.45,135.49,135.44,135.49,1485
20150901|2015-08-31 08:30,31,135.48,135.5,135.45,135.48,1406
20150901|2015-08-31 09:00,31,135.49,135.53,135.44,135.45,1078
20150901|2015-08-31 09:30,31,135.45,135.45,135.32,135.33,2262
20150901|2015-08-31 10:00,31,135.31,135.31,135.01,135.09,6363
20150901|2015-08-31 10:30,31,135.09,135.1,134.9,134.97,864
20150901|2015-08-31 11:00,31,134.95,135.07,134.94,135,634
20150901|2015-08-31 11:30,31,135.01,135.06,134.95,134.99,339
20150901|2015-09-01 01:00,1,134.96,135.08,134.82,135.07,730
20150901|2015-09-01 01:30,1,135.06,135.2,134.99,135.19,1244
20150901|2015-09-01 02:00,1,135.19,135.26,134.98,134.98,3352
20150901|2015-09-01 02:30,1,134.98,134.99,134.73,134.92,5493
20150901|2015-09-01 03:00,1,134.91,134.96,134.77,134.83,6393
20150901|2015-09-01 03:30,1,134.84,134.92,134.67,134.81,4415
20150901|2015-09-01 04:00,1,134.83,134.91,134.76,134.83,3518
20150901|2015-09-01 04:30,1,134.82,134.93,134.81,134.88,2812
20150901|2015-09-01 05:00,1,134.87,134.96,134.87,134.94,2506
20150901|2015-09-01 05:30,1,134.95,135.08,134.95,135.02,3336
20150901|2015-09-01 06:00,1,135.02,135.08,134.99,135.02,1752
20150901|2015-09-01 06:30,1,135.02,135.07,134.99,135.01,2171
20150901|2015-09-01 07:00,1,135.02,135.08,134.94,135.05,2236
20150901|2015-09-01 07:30,1,135.03,135.09,134.85,134.87,3115
20150901|2015-09-01 08:00,1,134.87,134.9,134.69,134.73,6509
20150901|2015-09-01 08:30,1,134.73,134.82,134.68,134.8,3566
20150901|2015-09-01 09:00,1,134.81,134.93,134.68,134.71,3857
20150901|2015-09-01 09:30,1,134.7,134.77,134.55,134.63,4392
20150901|2015-09-01 10:00,1,134.61,134.65,134.51,134.57,3661
20150901|2015-09-01 10:30,1,134.57,134.61,134.51,134.53,1229
20150901|2015-09-01 11:00,1,134.54,134.62,134.53,134.6,582
20150901|2015-09-01 11:30,1,134.61,134.63,134.52,134.53,175
20150901|2015-09-01 12:00,1,134.5,134.5,134.5,134.5,2
20150901|2015-09-02 01:00,2,134.63,134.72,134.43,134.45,4184
20150901|2015-09-02 01:30,2,134.45,134.6,134.44,134.51,1463
20150901|2015-09-02 02:00,2,134.51,134.7,134.49,134.66,3255
20150901|2015-09-02 02:30,2,134.67,134.7,134.49,134.66,3830
20150901|2015-09-02 03:00,2,134.66,134.75,134.6,134.63,3541
20150901|2015-09-02 03:30,2,134.63,134.7,134.53,134.64,3166
20150901|2015-09-02 04:00,2,134.64,134.65,134.49,134.58,3334
20150901|2015-09-02 04:30,2,134.58,134.62,134.5,134.57,1607
20150901|2015-09-02 05:00,2,134.58,134.68,134.48,134.52,3641
20150901|2015-09-02 05:30,2,134.53,134.6,134.51,134.54,1804
20150901|2015-09-02 06:00,2,134.54,134.64,134.52,134.63,1971
20150901|2015-09-02 06:30,2,134.62,134.69,134.6,134.63,5300
20150901|2015-09-02 07:00,2,134.62,134.67,134.57,134.58,1889
20150901|2015-09-02 07:30,2,134.57,134.63,134.5,134.6,3539
20150901|2015-09-02 08:00,2,134.6,134.62,134.44,134.49,3317
20150901|2015-09-02 08:30,2,134.49,134.6,134.47,134.49,5035
20150901|2015-09-02 09:00,2,134.49,134.52,134.37,134.45,8504
20150901|2015-09-02 09:30,2,134.44,134.57,134.44,134.48,4129
20150901|2015-09-02 10:00,2,134.49,134.52,134.38,134.52,2572
20150901|2015-09-02 10:30,2,134.51,134.65,134.5,134.61,1354
20150901|2015-09-02 11:00,2,134.61,134.65,134.56,134.57,577
20150901|2015-09-02 11:30,2,134.58,134.66,134.57,134.6,428
20150901|2015-09-03 01:00,3,134.66,134.66,134.52,134.57,918
20150901|2015-09-03 01:30,3,134.58,134.68,134.52,134.63,1023
20150901|2015-09-03 02:00,3,134.62,134.71,134.53,134.65,3223
20150901|2015-09-03 02:30,3,134.64,134.78,134.62,134.7,4328
20150901|2015-09-03 03:00,3,134.7,134.71,134.46,134.48,8143
20150901|2015-09-03 03:30,3,134.48,134.55,134.4,134.45,9114
20150901|2015-09-03 04:00,3,134.44,134.56,134.42,134.54,4246
20150901|2015-09-03 04:30,3,134.54,134.63,134.5,134.62,4328
20150901|2015-09-03 05:00,3,134.62,134.7,134.58,134.7,3312
20150901|2015-09-03 05:30,3,134.7,134.74,134.64,134.69,2068
20150901|2015-09-03 06:00,3,134.69,134.7,134.63,134.68,1507
20150901|2015-09-03 06:30,3,134.69,134.75,134.66,134.72,2069
20150901|2015-09-03 07:00,3,134.73,134.81,134.72,134.8,2367
20150901|2015-09-03 07:30,3,134.8,135.41,134.79,135.19,19154
20150901|2015-09-03 08:00,3,135.19,135.36,135.19,135.2,5926
20150901|2015-09-03 08:30,3,135.2,135.31,135.11,135.2,5733
20150901|2015-09-03 09:00,3,135.2,135.31,135.17,135.19,5356
20150901|2015-09-03 09:30,3,135.18,135.21,135,135.2,6194
20150901|2015-09-03 10:00,3,135.21,135.34,135.2,135.31,3254
20150901|2015-09-03 10:30,3,135.31,135.43,135.28,135.4,1842
20150901|2015-09-03 11:00,3,135.42,135.51,135.4,135.49,795
20150901|2015-09-03 11:30,3,135.49,135.58,135.42,135.58,683
20150901|2015-09-03 12:00,3,135.56,135.56,135.56,135.56,1
20150901|2015-09-04 01:00,4,135.79,135.84,135.56,135.56,1189
20150901|2015-09-04 01:30,4,135.56,135.6,135.52,135.57,1476
20150901|2015-09-04 02:00,4,135.58,135.58,135.31,135.41,4056
20150901|2015-09-04 02:30,4,135.41,135.54,135.38,135.49,2165
20150901|2015-09-04 03:00,4,135.5,135.6,135.45,135.56,2615
20150901|2015-09-04 03:30,4,135.56,135.62,135.45,135.61,3001
20150901|2015-09-04 04:00,4,135.61,135.61,135.42,135.52,1901
20150901|2015-09-04 04:30,4,135.51,135.59,135.48,135.58,2215
20150901|2015-09-04 05:00,4,135.58,135.65,135.54,135.58,2924
20150901|2015-09-04 05:30,4,135.59,135.62,135.51,135.53,1574
20150901|2015-09-04 06:00,4,135.53,135.59,135.5,135.55,1317
20150901|2015-09-04 06:30,4,135.55,135.63,135.54,135.62,1400
20150901|2015-09-04 07:00,4,135.62,135.72,135.59,135.72,2284
20150901|2015-09-04 07:30,4,135.7,135.79,135.56,135.66,4498
20150901|2015-09-04 08:00,4,135.66,135.87,135.64,135.79,4543
20150901|2015-09-04 08:30,4,135.8,135.8,135.67,135.73,3259
20150901|2015-09-04 09:00,4,135.73,135.79,135.69,135.77,1850
20150901|2015-09-04 09:30,4,135.76,135.89,135.74,135.78,1782
20150901|2015-09-04 10:00,4,135.78,135.91,135.77,135.86,2494
20150901|2015-09-04 10:30,4,135.86,135.88,135.78,135.82,715
20150901|2015-09-04 11:00,4,135.82,135.89,135.82,135.88,297
20150901|2015-09-04 11:30,4,135.88,135.99,135.84,135.88,291
20150901|2015-09-04 12:00,4,135.98,135.98,135.98,135.98,1
20150901|2015-09-07 01:00,7,135.75,136.1,135.69,136.1,1006
20150901|2015-09-07 01:30,7,136.06,136.1,135.95,135.98,507
20150901|2015-09-07 02:00,7,136,136.04,135.9,135.9,440
20150901|2015-09-07 02:30,7,135.89,135.94,135.78,135.82,590
20150901|2015-09-07 03:00,7,135.77,135.77,135.67,135.72,412
20150901|2015-09-07 03:30,7,135.74,135.85,135.66,135.85,699
20150901|2015-09-07 04:00,7,135.85,135.86,135.74,135.79,260
20150901|2015-09-07 04:30,7,135.79,135.79,135.69,135.78,423
20150901|2015-09-07 05:00,7,135.76,135.84,135.71,135.72,692
20150901|2015-09-07 05:30,7,135.72,135.8,135.72,135.77,400
20150901|2015-09-07 06:00,7,135.78,135.84,135.75,135.77,62
20150901|2015-09-07 06:30,7,135.76,135.77,135.65,135.66,500
20150901|2015-09-07 07:00,7,135.66,135.78,135.65,135.78,295
20150901|2015-09-07 07:30,7,135.78,135.87,135.75,135.87,329
20150901|2015-09-07 08:00,7,135.86,135.88,135.81,135.86,524
20150901|2015-09-07 08:30,7,135.86,135.91,135.82,135.88,328
20150901|2015-09-07 09:00,7,135.84,135.9,135.83,135.88,333
20150901|2015-09-07 09:30,7,135.89,135.89,135.79,135.83,397
20150901|2015-09-07 10:00,7,135.83,135.83,135.67,135.69,790
20150901|2015-09-07 10:30,7,135.7,135.7,135.69,135.69,138
20150901|2015-09-07 11:00,7,135.7,135.75,135.7,135.73,26
20150901|2015-09-08 01:00,8,135.67,135.75,135.67,135.75,5
20150901|2015-09-08 01:30,8,135.69,135.69,135.62,135.66,100
20150901|2015-09-08 02:00,8,135.68,135.8,135.65,135.79,226
20150901|2015-09-08 02:30,8,135.77,135.77,135.58,135.65,101
20150901|2015-09-08 03:00,8,135.58,135.88,135.58,135.82,17
20150901|2015-09-08 03:30,8,135.84,136,135.84,136,405
20150901|2015-09-08 04:00,8,136.25,136.25,136.13,136.19,175
20150901|2015-09-08 04:30,8,136.35,136.35,136.34,136.34,84
20150901|2015-09-08 05:00,8,136.27,136.29,136.27,136.29,84
20151201|2015-06-02 02:30,2,133.86,133.86,133.86,133.86,1
20151201|2015-06-24 05:00,24,130.68,131.25,130.68,131.25,7
20151201|2015-07-30 08:30,30,134.16,134.16,134.15,134.15,7
20151201|2015-08-04 08:30,4,134.75,134.75,134.75,134.75,1
20151201|2015-08-07 08:30,7,134.05,134.05,134.05,134.05,1
20151201|2015-08-14 04:30,14,135.56,135.56,135.56,135.56,3
20151201|2015-08-18 03:00,18,135.31,135.31,135.31,135.31,1
20151201|2015-08-18 05:30,18,135.17,135.17,135.17,135.17,1
20151201|2015-08-20 08:30,20,135.03,135.03,135.03,135.03,1
20151201|2015-08-21 04:30,21,134.24,134.24,134.24,134.24,1
20151201|2015-08-21 08:00,21,134.22,134.22,134.2,134.2,20
20151201|2015-08-24 02:00,24,133.6,133.63,133.6,133.63,2
20151201|2015-08-24 05:00,24,133.83,133.83,133.83,133.83,25
20151201|2015-08-24 06:00,24,133.83,133.83,133.72,133.72,12
20151201|2015-08-24 07:00,24,133.68,133.68,133.68,133.68,1
20151201|2015-08-25 04:30,25,133.69,133.7,133.67,133.67,12
20151201|2015-08-25 05:30,25,133.29,133.57,133.29,133.57,23
20151201|2015-08-25 06:30,25,133.28,133.28,133.28,133.28,1
20151201|2015-08-25 09:30,25,133.02,133.02,133.02,133.02,1
20151201|2015-08-25 10:30,25,132.91,132.91,132.86,132.86,2
20151201|2015-08-25 11:00,25,132.8,132.8,132.8,132.8,1
20151201|2015-08-25 11:30,25,132.81,132.81,132.81,132.81,1
20151201|2015-08-26 01:00,26,132.74,132.79,132.72,132.72,6
20151201|2015-08-26 02:00,26,132.7,132.7,132.7,132.7,1
20151201|2015-08-26 02:30,26,133.04,133.04,133,133,112
20151201|2015-08-26 03:00,26,133,133,132.9,132.9,8
20151201|2015-08-26 05:30,26,133.16,133.16,133.16,133.16,1
20151201|2015-08-26 06:00,26,133.16,133.16,133.16,133.16,2
20151201|2015-08-26 07:00,26,133,133,133,133,5
20151201|2015-08-26 08:30,26,132.8,132.8,132.8,132.8,5
20151201|2015-08-26 10:00,26,132.98,133.03,132.98,133.03,20
20151201|2015-08-27 01:30,27,132.84,132.84,132.82,132.82,2
20151201|2015-08-27 02:30,27,132.95,133.05,132.95,133.05,2
20151201|2015-08-27 03:00,27,133.05,133.1,133.05,133.1,99
20151201|2015-08-27 03:30,27,133.2,133.28,133.2,133.28,61
20151201|2015-08-27 04:00,27,133.3,133.3,133.3,133.3,50
20151201|2015-08-27 04:30,27,133.65,133.66,133.65,133.65,40
20151201|2015-08-27 05:00,27,133.56,133.56,133.56,133.56,1
20151201|2015-08-27 09:00,27,133.43,133.43,133.43,133.43,3
20151201|2015-08-27 09:30,27,133.57,133.57,133.57,133.57,1
20151201|2015-08-27 11:30,27,133.53,133.53,133.5,133.5,25
20151201|2015-08-28 01:00,28,133.49,133.52,133.47,133.52,3
20151201|2015-08-28 03:30,28,133.69,133.69,133.63,133.65,55
20151201|2015-08-28 04:00,28,133.7,133.7,133.68,133.68,51
20151201|2015-08-28 04:30,28,133.75,133.75,133.75,133.75,1
20151201|2015-08-28 05:00,28,133.6,133.6,133.6,133.6,25
20151201|2015-08-28 08:00,28,133.79,133.87,133.79,133.87,4
20151201|2015-08-28 08:30,28,134.07,134.07,134.07,134.07,1
20151201|2015-08-28 09:00,28,134.05,134.06,134.05,134.06,50
20151201|2015-08-28 10:00,28,133.85,133.85,133.85,133.85,1
20151201|2015-08-28 10:30,28,133.86,133.86,133.86,133.86,1
20151201|2015-08-28 11:00,28,133.63,133.63,133.62,133.62,10
20151201|2015-08-31 01:00,31,133.56,133.56,133.56,133.56,3
20151201|2015-08-31 01:30,31,133.69,133.69,133.69,133.69,5
20151201|2015-08-31 04:30,31,133.82,133.9,133.82,133.9,16
20151201|2015-08-31 05:30,31,133.8,133.8,133.8,133.8,15
20151201|2015-08-31 06:00,31,133.85,133.87,133.85,133.87,20
20151201|2015-08-31 06:30,31,133.85,133.85,133.85,133.85,10
20151201|2015-08-31 07:00,31,133.82,133.82,133.81,133.81,3
20151201|2015-08-31 07:30,31,133.81,133.84,133.76,133.76,114
20151201|2015-08-31 08:00,31,133.8,133.83,133.8,133.83,10
20151201|2015-08-31 08:30,31,133.8,133.81,133.8,133.81,6
20151201|2015-08-31 09:00,31,133.82,133.83,133.82,133.83,100
20151201|2015-08-31 09:30,31,133.68,133.68,133.67,133.67,83
20151201|2015-08-31 10:00,31,133.52,133.56,133.38,133.38,91
20151201|2015-09-01 01:00,1,133.29,133.42,133.22,133.37,15
20151201|2015-09-01 01:30,1,133.41,133.51,133.32,133.51,48
20151201|2015-09-01 02:00,1,133.55,133.58,133.38,133.38,26
20151201|2015-09-01 02:30,1,133.24,133.24,133.1,133.21,206
20151201|2015-09-01 03:00,1,133.25,133.26,133.14,133.16,115
20151201|2015-09-01 03:30,1,133.15,133.18,133.01,133.13,39
20151201|2015-09-01 04:00,1,133.16,133.19,133.09,133.16,76
20151201|2015-09-01 04:30,1,133.21,133.23,133.2,133.23,15
20151201|2015-09-01 05:00,1,133.22,133.22,133.21,133.21,4
20151201|2015-09-01 05:30,1,133.29,133.39,133.29,133.3,87
20151201|2015-09-01 06:00,1,133.36,133.39,133.33,133.36,47
20151201|2015-09-01 06:30,1,133.36,133.37,133.35,133.35,34
20151201|2015-09-01 07:00,1,133.33,133.41,133.29,133.38,115
20151201|2015-09-01 07:30,1,133.37,133.37,133.19,133.2,61
20151201|2015-09-01 08:00,1,133.2,133.2,133.05,133.06,166
20151201|2015-09-01 08:30,1,133.08,133.09,133.04,133.08,123
20151201|2015-09-01 09:00,1,133.15,133.23,133.05,133.05,122
20151201|2015-09-01 09:30,1,133.09,133.09,132.92,132.98,240
20151201|2015-09-01 10:00,1,132.94,132.95,132.87,132.93,297
20151201|2015-09-01 10:30,1,132.9,132.93,132.86,132.88,219
20151201|2015-09-01 11:00,1,132.88,132.96,132.88,132.95,102
20151201|2015-09-01 11:30,1,132.91,132.97,132.91,132.97,25
20151201|2015-09-02 01:00,2,133.15,133.15,132.97,132.98,101
20151201|2015-09-02 01:30,2,132.9,132.93,132.82,132.82,28
20151201|2015-09-02 02:00,2,132.85,133.04,132.85,133.03,400
20151201|2015-09-02 02:30,2,133.03,133.03,132.88,133.01,133
20151201|2015-09-02 03:00,2,133,133.1,132.95,132.97,251
20151201|2015-09-02 03:30,2,132.95,133.02,132.87,133,105
20151201|2015-09-02 04:00,2,132.97,132.98,132.83,132.93,84
20151201|2015-09-02 04:30,2,132.91,132.96,132.84,132.91,79
20151201|2015-09-02 05:00,2,132.94,132.98,132.84,132.86,97
20151201|2015-09-02 05:30,2,132.85,132.91,132.85,132.9,29
20151201|2015-09-02 06:00,2,132.89,132.92,132.89,132.92,12
20151201|2015-09-02 06:30,2,132.95,133,132.93,132.96,72
20151201|2015-09-02 07:00,2,132.95,132.97,132.9,132.9,216
20151201|2015-09-02 07:30,2,132.88,132.92,132.85,132.9,36
20151201|2015-09-02 08:00,2,132.92,132.92,132.76,132.76,207
20151201|2015-09-02 08:30,2,132.79,132.9,132.79,132.85,169
20151201|2015-09-02 09:00,2,132.78,132.81,132.69,132.74,968
20151201|2015-09-02 09:30,2,132.77,132.88,132.76,132.82,127
20151201|2015-09-02 10:00,2,132.82,132.84,132.75,132.84,70
20151201|2015-09-02 10:30,2,132.85,132.89,132.85,132.89,8
20151201|2015-09-02 11:00,2,132.91,132.95,132.89,132.92,236
20151201|2015-09-02 11:30,2,132.92,132.98,132.9,132.9,226
20151201|2015-09-03 01:00,3,133.15,133.15,132.9,132.91,34
20151201|2015-09-03 01:30,3,132.89,132.99,132.89,132.96,15
20151201|2015-09-03 02:00,3,132.95,133.04,132.87,132.94,439
20151201|2015-09-03 02:30,3,132.97,133.1,132.94,133.03,465
20151201|2015-09-03 03:00,3,133,133,132.8,132.83,781
20151201|2015-09-03 03:30,3,132.83,132.86,132.76,132.81,348
20151201|2015-09-03 04:00,3,132.82,132.88,132.76,132.87,355
20151201|2015-09-03 04:30,3,132.87,132.96,132.83,132.96,423
20151201|2015-09-03 05:00,3,132.96,133.01,132.93,133.01,130
20151201|2015-09-03 05:30,3,133.03,133.07,132.98,133.02,281
20151201|2015-09-03 06:00,3,133.02,133.04,132.97,133.03,224
20151201|2015-09-03 06:30,3,133.05,133.08,133.02,133.06,152
20151201|2015-09-03 07:00,3,133.1,133.15,133.09,133.15,381
20151201|2015-09-03 07:30,3,133.15,133.76,133.15,133.55,3007
20151201|2015-09-03 08:00,3,133.55,133.71,133.55,133.56,1870
20151201|2015-09-03 08:30,3,133.54,133.64,133.47,133.56,596
20151201|2015-09-03 09:00,3,133.58,133.67,133.55,133.56,799
20151201|2015-09-03 09:30,3,133.55,133.58,133.37,133.56,876
20151201|2015-09-03 10:00,3,133.59,133.7,133.59,133.69,589
20151201|2015-09-03 10:30,3,133.69,133.77,133.65,133.77,161
20151201|2015-09-03 11:00,3,133.77,133.86,133.77,133.84,89
20151201|2015-09-03 11:30,3,133.83,133.94,133.81,133.94,72
20151201|2015-09-03 12:00,3,133.98,133.98,133.98,133.98,10
20151201|2015-09-04 01:00,4,134.17,134.17,133.93,133.93,331
20151201|2015-09-04 01:30,4,133.95,133.97,133.88,133.92,617
20151201|2015-09-04 02:00,4,133.92,133.94,133.66,133.76,1599
20151201|2015-09-04 02:30,4,133.76,133.88,133.71,133.84,656
20151201|2015-09-04 03:00,4,133.84,133.95,133.78,133.9,954
20151201|2015-09-04 03:30,4,133.9,133.96,133.79,133.95,1268
20151201|2015-09-04 04:00,4,133.95,133.95,133.76,133.87,862
20151201|2015-09-04 04:30,4,133.85,133.94,133.81,133.92,1021
20151201|2015-09-04 05:00,4,133.94,133.99,133.88,133.91,802
20151201|2015-09-04 05:30,4,133.91,133.95,133.85,133.86,438
20151201|2015-09-04 06:00,4,133.86,133.93,133.84,133.89,333
20151201|2015-09-04 06:30,4,133.89,133.97,133.88,133.96,613
20151201|2015-09-04 07:00,4,133.96,134.06,133.93,134.06,1096
20151201|2015-09-04 07:30,4,134.06,134.11,133.92,133.99,1519
20151201|2015-09-04 08:00,4,133.99,134.2,133.98,134.12,2081
20151201|2015-09-04 08:30,4,134.11,134.13,133.99,134.06,1478
20151201|2015-09-04 09:00,4,134.06,134.12,134.03,134.08,652
20151201|2015-09-04 09:30,4,134.09,134.2,134.07,134.11,777
20151201|2015-09-04 10:00,4,134.11,134.26,134.1,134.24,1837
20151201|2015-09-04 10:30,4,134.22,134.23,134.12,134.17,369
20151201|2015-09-04 11:00,4,134.18,134.22,134.18,134.21,105
20151201|2015-09-04 11:30,4,134.24,134.33,134.19,134.28,112
20151201|2015-09-07 01:00,7,134,134.44,134,134.42,888
20151201|2015-09-07 01:30,7,134.43,134.43,134.3,134.33,1642
20151201|2015-09-07 02:00,7,134.34,134.37,134.22,134.24,2434
20151201|2015-09-07 02:30,7,134.23,134.27,134.1,134.11,2520
20151201|2015-09-07 03:00,7,134.11,134.11,134,134.07,2043
20151201|2015-09-07 03:30,7,134.07,134.19,133.99,134.18,2600
20151201|2015-09-07 04:00,7,134.18,134.2,134.05,134.11,1695
20151201|2015-09-07 04:30,7,134.11,134.13,134.01,134.11,1800
20151201|2015-09-07 05:00,7,134.11,134.16,134.05,134.06,1985
20151201|2015-09-07 05:30,7,134.06,134.14,134.04,134.09,2325
20151201|2015-09-07 06:00,7,134.1,134.16,134.04,134.08,1222
20151201|2015-09-07 06:30,7,134.09,134.12,133.97,133.98,1699
20151201|2015-09-07 07:00,7,133.98,134.1,133.96,134.1,948
20151201|2015-09-07 07:30,7,134.11,134.21,134.07,134.19,1501
20151201|2015-09-07 08:00,7,134.19,134.22,134.13,134.17,2189
20151201|2015-09-07 08:30,7,134.17,134.21,134.11,134.19,2040
20151201|2015-09-07 09:00,7,134.19,134.21,134.15,134.19,2121
20151201|2015-09-07 09:30,7,134.2,134.2,134.1,134.14,1394
20151201|2015-09-07 10:00,7,134.14,134.15,133.95,133.98,2372
20151201|2015-09-07 10:30,7,133.99,134.01,133.96,134,721
20151201|2015-09-07 11:00,7,134,134.04,133.98,134.04,301
20151201|2015-09-07 11:30,7,134.03,134.09,134.03,134.09,288
20151201|2015-09-08 01:00,8,134.05,134.1,133.96,133.99,310
20151201|2015-09-08 01:30,8,134,134.01,133.91,133.99,970
20151201|2015-09-08 02:00,8,133.99,134.09,133.93,134.06,2823
20151201|2015-09-08 02:30,8,134.06,134.06,133.89,133.95,3507
20151201|2015-09-08 03:00,8,133.95,134.21,133.91,134.14,4226
20151201|2015-09-08 03:30,8,134.15,134.34,134.15,134.33,4030
20151201|2015-09-08 04:00,8,134.33,134.53,134.33,134.5,6552
20151201|2015-09-08 04:30,8,134.5,134.77,134.49,134.6,5217
20151201|2015-09-08 05:00,8,134.6,134.62,134.46,134.58,3508
20151201|2015-09-08 05:30,8,134.56,134.66,134.53,134.66,1591
20151201|2015-09-08 06:00,8,134.65,134.69,134.57,134.59,1368
20151201|2015-09-08 06:30,8,134.6,134.68,134.56,134.62,3764
20151201|2015-09-08 07:00,8,134.62,134.69,134.6,134.61,2122
20151201|2015-09-08 07:30,8,134.61,134.62,134.41,134.41,3752
20151201|2015-09-08 08:00,8,134.41,134.62,134.39,134.57,3349
20151201|2015-09-08 08:30,8,134.59,134.65,134.55,134.59,2779
20151201|2015-09-08 09:00,8,134.59,134.68,134.57,134.65,2635
20151201|2015-09-08 09:30,8,134.64,134.73,134.61,134.71,2113
20151201|2015-09-08 10:00,8,134.71,134.74,134.62,134.69,2256
20151201|2015-09-08 10:30,8,134.7,134.75,134.67,134.73,796
20151201|2015-09-08 11:00,8,134.73,134.74,134.67,134.73,470
20151201|2015-09-08 11:30,8,134.7,134.73,134.63,134.64,197
20151201|2015-09-09 01:00,9,134.61,134.79,134.58,134.77,1854
20151201|2015-09-09 01:30,9,134.78,134.8,134.65,134.68,1189
20151201|2015-09-09 02:00,9,134.67,134.68,134.53,134.53,2870
20151201|2015-09-09 02:30,9,134.53,134.61,134.5,134.61,3369
20151201|2015-09-09 03:00,9,134.61,134.74,134.58,134.61,3528
20151201|2015-09-09 03:30,9,134.61,134.74,134.59,134.7,4498
20151201|2015-09-09 04:00,9,134.71,134.91,134.69,134.83,6202
20151201|2015-09-09 04:30,9,134.83,134.86,134.75,134.82,2661
20151201|2015-09-09 05:00,9,134.81,134.86,134.76,134.84,1632
20151201|2015-09-09 05:30,9,134.83,134.86,134.72,134.72,3040
20151201|2015-09-09 06:00,9,134.72,134.78,134.7,134.7,1674
20151201|2015-09-09 06:30,9,134.69,134.75,134.66,134.68,2090
20151201|2015-09-09 07:00,9,134.69,134.77,134.64,134.71,2301
20151201|2015-09-09 07:30,9,134.7,134.72,134.63,134.63,1716
20151201|2015-09-09 08:00,9,134.64,134.67,134.58,134.62,4036
20151201|2015-09-09 08:30,9,134.63,134.68,134.55,134.57,3289
20151201|2015-09-09 09:00,9,134.56,134.65,134.52,134.59,3063
20151201|2015-09-09 09:30,9,134.6,134.68,134.59,134.64,2786
20151201|2015-09-09 10:00,9,134.63,134.64,134.55,134.55,2720
20151201|2015-09-09 10:30,9,134.56,134.66,134.55,134.65,894
20151201|2015-09-09 11:00,9,134.65,134.68,134.6,134.62,254
20151201|2015-09-09 11:30,9,134.63,134.68,134.58,134.64,178
20151201|2015-09-09 12:00,9,134.58,134.58,134.58,134.58,1
20151201|2015-09-10 01:00,10,134.69,134.75,134.56,134.7,599
20151201|2015-09-10 01:30,10,134.7,134.85,134.69,134.79,1197
20151201|2015-09-10 02:00,10,134.78,134.84,134.69,134.72,2721
20151201|2015-09-10 02:30,10,134.72,134.88,134.7,134.8,1994
20151201|2015-09-10 03:00,10,134.8,134.83,134.72,134.78,2086
20151201|2015-09-10 03:30,10,134.78,134.81,134.6,134.67,4061
20151201|2015-09-10 04:00,10,134.66,134.72,134.55,134.65,5021
20151201|2015-09-10 04:30,10,134.62,134.64,134.52,134.6,3288
20151201|2015-09-10 05:00,10,134.6,134.74,134.58,134.69,3208
20151201|2015-09-10 05:30,10,134.7,134.71,134.65,134.65,1647
20151201|2015-09-10 06:00,10,134.66,134.78,134.64,134.76,2274
20151201|2015-09-10 06:30,10,134.75,134.79,134.58,134.59,4503
20151201|2015-09-10 07:00,10,134.59,134.67,134.58,134.65,1902
20151201|2015-09-10 07:30,10,134.64,134.71,134.61,134.68,1795
20151201|2015-09-10 08:00,10,134.68,134.69,134.64,134.68,1003
20151201|2015-09-10 08:30,10,134.67,134.68,134.6,134.66,1738
20151201|2015-09-10 09:00,10,134.66,134.66,134.58,134.61,4654
20151201|2015-09-10 09:30,10,134.62,134.64,134.5,134.52,2797
20151201|2015-09-10 10:00,10,134.51,134.57,134.47,134.48,3331
20151201|2015-09-10 10:30,10,134.49,134.5,134.42,134.42,895
20151201|2015-09-10 11:00,10,134.43,134.5,134.42,134.5,386
20151201|2015-09-10 11:30,10,134.5,134.51,134.42,134.42,385
20151201|2015-09-11 01:00,11,134.58,134.59,134.5,134.57,877
20151201|2015-09-11 01:30,11,134.56,134.63,134.54,134.59,1203
20151201|2015-09-11 02:00,11,134.59,134.7,134.55,134.61,2416
20151201|2015-09-11 02:30,11,134.61,134.61,134.4,134.45,4985
20151201|2015-09-11 03:00,11,134.46,134.55,134.45,134.48,4592
20151201|2015-09-11 03:30,11,134.47,134.63,134.42,134.57,9542
20151201|2015-09-11 04:00,11,134.57,134.6,134.46,134.59,8714
20151201|2015-09-11 04:30,11,134.59,134.6,134.54,134.58,2663
20151201|2015-09-11 05:00,11,134.58,134.72,134.57,134.71,4323
20151201|2015-09-11 05:30,11,134.71,134.81,134.66,134.79,2847
20151201|2015-09-11 06:00,11,134.79,134.87,134.76,134.78,3131
20151201|2015-09-11 06:30,11,134.78,134.86,134.75,134.85,1515
20151201|2015-09-11 07:00,11,134.86,134.89,134.8,134.83,3480
20151201|2015-09-11 07:30,11,134.83,134.87,134.76,134.77,2657
20151201|2015-09-11 08:00,11,134.78,134.84,134.7,134.7,2561
20151201|2015-09-11 08:30,11,134.7,134.81,134.66,134.8,2522
20151201|2015-09-11 09:00,11,134.81,134.82,134.7,134.77,2509
20151201|2015-09-11 09:30,11,134.78,134.79,134.7,134.78,2166
20151201|2015-09-11 10:00,11,134.77,134.87,134.76,134.76,2008
20151201|2015-09-11 10:30,11,134.76,134.78,134.7,134.73,713
20151201|2015-09-11 11:00,11,134.72,134.72,134.67,134.68,281
20151201|2015-09-11 11:30,11,134.68,134.72,134.64,134.64,249
20151201|2015-09-11 12:00,11,134.64,134.64,134.64,134.64,2
20151201|2015-09-14 01:00,14,134.57,134.69,134.57,134.65,552
20151201|2015-09-14 01:30,14,134.65,134.68,134.59,134.66,738
20151201|2015-09-14 02:00,14,134.66,134.73,134.51,134.7,2818
20151201|2015-09-14 02:30,14,134.7,134.75,134.69,134.74,1283
20151201|2015-09-14 03:00,14,134.74,134.86,134.73,134.82,2673
20151201|2015-09-14 03:30,14,134.83,134.88,134.8,134.84,1639
20151201|2015-09-14 04:00,14,134.84,134.84,134.75,134.81,1406
20151201|2015-09-14 04:30,14,134.82,134.86,134.8,134.82,1818
20151201|2015-09-14 05:00,14,134.83,134.85,134.81,134.83,1509
20151201|2015-09-14 05:30,14,134.84,134.84,134.75,134.76,2324
20151201|2015-09-14 06:00,14,134.77,134.84,134.77,134.83,1377
20151201|2015-09-14 06:30,14,134.85,134.94,134.82,134.91,2469
20151201|2015-09-14 07:00,14,134.91,134.92,134.85,134.87,1560
20151201|2015-09-14 07:30,14,134.88,134.95,134.84,134.87,1775
20151201|2015-09-14 08:00,14,134.87,134.88,134.77,134.81,2577
20151201|2015-09-14 08:30,14,134.81,134.85,134.76,134.78,2119
20151201|2015-09-14 09:00,14,134.78,134.83,134.74,134.82,1494
20151201|2015-09-14 09:30,14,134.82,134.83,134.61,134.62,2215
20151201|2015-09-14 10:00,14,134.63,134.67,134.55,134.58,2678
20151201|2015-09-14 10:30,14,134.58,134.62,134.51,134.56,979
20151201|2015-09-14 11:00,14,134.55,134.59,134.52,134.58,163
20151201|2015-09-14 11:30,14,134.57,134.59,134.51,134.51,150
20151201|2015-09-14 12:00,14,134.51,134.51,134.51,134.51,2
20151201|2015-09-15 01:00,15,134.56,134.62,134.56,134.61,530
20151201|2015-09-15 01:30,15,134.61,134.63,134.56,134.57,455
20151201|2015-09-15 02:00,15,134.57,134.63,134.48,134.5,1577
20151201|2015-09-15 02:30,15,134.5,134.74,134.5,134.61,4641
20151201|2015-09-15 03:00,15,134.61,134.7,134.58,134.65,2023
20151201|2015-09-15 03:30,15,134.65,134.68,134.6,134.64,2286
20151201|2015-09-15 04:00,15,134.64,134.7,134.49,134.61,6725
20151201|2015-09-15 04:30,15,134.6,134.79,134.59,134.75,5429
20151201|2015-09-15 05:00,15,134.75,134.84,134.75,134.77,2851
20151201|2015-09-15 05:30,15,134.77,134.83,134.75,134.79,1393
20151201|2015-09-15 06:00,15,134.8,134.85,134.78,134.79,2375
20151201|2015-09-15 06:30,15,134.8,134.88,134.77,134.77,2297
20151201|2015-09-15 07:00,15,134.77,134.8,134.69,134.72,3152
20151201|2015-09-15 07:30,15,134.74,134.76,134.62,134.64,4150
20151201|2015-09-15 08:00,15,134.65,134.67,134.45,134.48,5367
20151201|2015-09-15 08:30,15,134.49,134.63,134.33,134.37,5585
20151201|2015-09-15 09:00,15,134.36,134.41,134.19,134.27,9469
20151201|2015-09-15 09:30,15,134.28,134.3,134.13,134.18,5528
20151201|2015-09-15 10:00,15,134.19,134.24,134.11,134.18,3981
20151201|2015-09-15 10:30,15,134.18,134.25,134.13,134.15,1425
20151201|2015-09-15 11:00,15,134.15,134.15,134.07,134.08,748
20151201|2015-09-15 11:30,15,134.07,134.07,134.03,134.06,233
20151201|2015-09-15 12:00,15,134.06,134.06,134.06,134.06,2
20151201|2015-09-16 01:00,16,134.14,134.14,133.87,134.05,929
20151201|2015-09-16 01:30,16,134.05,134.24,134.05,134.24,1472
20151201|2015-09-16 02:00,16,134.23,134.33,134.15,134.15,3724
20151201|2015-09-16 02:30,16,134.16,134.29,134.16,134.2,4000
20151201|2015-09-16 03:00,16,134.2,134.28,134.14,134.16,1776
20151201|2015-09-16 03:30,16,134.15,134.25,134.1,134.2,2778
20151201|2015-09-16 04:00,16,134.2,134.29,134.2,134.25,1775
20151201|2015-09-16 04:30,16,134.25,134.29,134,134.1,4785
20151201|2015-09-16 05:00,16,134.1,134.17,134.02,134.14,3932
20151201|2015-09-16 05:30,16,134.13,134.13,133.87,133.91,3932
20151201|2015-09-16 06:00,16,133.91,133.91,133.73,133.84,6051
20151201|2015-09-16 06:30,16,133.83,134.02,133.82,133.93,4855
20151201|2015-09-16 07:00,16,133.94,133.95,133.82,133.82,2664
20151201|2015-09-16 07:30,16,133.84,133.96,133.74,133.8,3811
20151201|2015-09-16 08:00,16,133.79,133.89,133.74,133.85,3385
20151201|2015-09-16 08:30,16,133.85,134,133.84,133.93,4071
20151201|2015-09-16 09:00,16,133.93,133.97,133.84,133.88,2957
20151201|2015-09-16 09:30,16,133.88,133.94,133.86,133.9,3336
20151201|2015-09-16 10:00,16,133.9,133.92,133.83,133.91,2468
20151201|2015-09-16 10:30,16,133.89,133.92,133.84,133.89,1194
20151201|2015-09-16 11:00,16,133.88,133.91,133.81,133.82,566
20151201|2015-09-16 11:30,16,133.82,133.89,133.78,133.89,487
20151201|2015-09-16 12:00,16,133.83,133.83,133.83,133.83,2
20151201|2015-09-17 01:00,17,133.96,133.96,133.75,133.86,1544
20151201|2015-09-17 01:30,17,133.88,133.94,133.86,133.89,597
20151201|2015-09-17 02:00,17,133.9,133.97,133.81,133.95,2546
20151201|2015-09-17 02:30,17,133.94,133.95,133.66,133.71,4758
20151201|2015-09-17 03:00,17,133.71,133.78,133.64,133.71,5475
20151201|2015-09-17 03:30,17,133.7,133.93,133.7,133.88,7367
20151201|2015-09-17 04:00,17,133.89,134.07,133.89,133.96,6775
20151201|2015-09-17 04:30,17,133.96,134.08,133.93,133.97,3838
20151201|2015-09-17 05:00,17,133.98,134.09,133.94,134.04,2888
20151201|2015-09-17 05:30,17,134.05,134.12,134.01,134.04,2770
20151201|2015-09-17 06:00,17,134.03,134.08,134.02,134.07,1528
20151201|2015-09-17 06:30,17,134.07,134.15,134.06,134.11,2063
20151201|2015-09-17 07:00,17,134.11,134.11,133.97,133.97,2029
20151201|2015-09-17 07:30,17,133.97,134.04,133.94,133.97,1350
20151201|2015-09-17 08:00,17,133.95,134,133.95,133.99,2007
20151201|2015-09-17 08:30,17,133.97,134.02,133.93,134.01,2417
20151201|2015-09-17 09:00,17,134.02,134.03,133.95,133.96,2208
20151201|2015-09-17 09:30,17,133.97,134.04,133.94,134.03,3313
20151201|2015-09-17 10:00,17,134.02,134.08,133.99,134.04,3234
20151201|2015-09-17 10:30,17,134.05,134.05,134,134.05,1545
20151201|2015-09-17 11:00,17,134.04,134.07,134.01,134.06,336
20151201|2015-09-17 11:30,17,134.06,134.06,133.98,134.01,332
20151201|2015-09-18 01:00,18,134.9,135.4,134.9,135.09,3339
20151201|2015-09-18 01:30,18,135.09,135.32,135.07,135.15,5286
20151201|2015-09-18 02:00,18,135.15,135.26,135.04,135.08,7078
20151201|2015-09-18 02:30,18,135.09,135.11,134.79,134.94,8009
20151201|2015-09-18 03:00,18,134.95,135.03,134.88,135.01,4946
20151201|2015-09-18 03:30,18,135.01,135.17,134.96,135.14,5389
20151201|2015-09-18 04:00,18,135.14,135.22,135.04,135.21,4773
20151201|2015-09-18 04:30,18,135.2,135.33,135.12,135.3,4149
20151201|2015-09-18 05:00,18,135.31,135.46,135.24,135.44,7202
20151201|2015-09-18 05:30,18,135.45,135.48,135.34,135.47,6144
20151201|2015-09-18 06:00,18,135.48,135.74,135.46,135.67,8873
20151201|2015-09-18 06:30,18,135.68,135.8,135.59,135.67,7551
20151201|2015-09-18 07:00,18,135.67,135.78,135.56,135.58,5794
20151201|2015-09-18 07:30,18,135.58,135.59,135.46,135.56,8328
20151201|2015-09-18 08:00,18,135.56,135.61,135.54,135.55,3208
20151201|2015-09-18 08:30,18,135.55,135.67,135.54,135.62,3223
20151201|2015-09-18 09:00,18,135.62,135.66,135.55,135.55,3707
20151201|2015-09-18 09:30,18,135.55,135.64,135.53,135.54,3007
20151201|2015-09-18 10:00,18,135.54,135.65,135.52,135.6,2635
20151201|2015-09-18 10:30,18,135.61,135.75,135.6,135.67,1011
20151201|2015-09-18 11:00,18,135.67,135.82,135.62,135.82,267
20151201|2015-09-18 11:30,18,135.83,135.84,135.8,135.81,172
20151201|2015-09-18 12:00,18,135.74,135.74,135.74,135.74,1
20151201|2015-09-21 01:00,21,135.78,135.78,135.55,135.63,950
20151201|2015-09-21 01:30,21,135.63,135.68,135.56,135.61,1456
20151201|2015-09-21 02:00,21,135.61,135.73,135.57,135.66,2535
20151201|2015-09-21 02:30,21,135.65,135.68,135.58,135.66,3554
20151201|2015-09-21 03:00,21,135.65,135.67,135.58,135.62,3147
20151201|2015-09-21 03:30,21,135.61,135.71,135.56,135.58,3796
20151201|2015-09-21 04:00,21,135.58,135.58,135.49,135.53,3111
20151201|2015-09-21 04:30,21,135.52,135.54,135.45,135.47,3123
20151201|2015-09-21 05:00,21,135.48,135.53,135.46,135.47,2613
20151201|2015-09-21 05:30,21,135.47,135.53,135.43,135.49,2357
20151201|2015-09-21 06:00,21,135.49,135.51,135.44,135.47,2404
20151201|2015-09-21 06:30,21,135.47,135.56,135.45,135.55,2086
20151201|2015-09-21 07:00,21,135.56,135.63,135.52,135.62,1851
20151201|2015-09-21 07:30,21,135.61,135.61,135.47,135.48,3536
20151201|2015-09-21 08:00,21,135.48,135.49,135.37,135.39,5532
20151201|2015-09-21 08:30,21,135.38,135.42,135.32,135.4,4177
20151201|2015-09-21 09:00,21,135.4,135.41,135.23,135.23,4171
20151201|2015-09-21 09:30,21,135.22,135.32,135.21,135.28,2447
20151201|2015-09-21 10:00,21,135.27,135.34,135.19,135.26,4237
20151201|2015-09-21 10:30,21,135.27,135.29,135.23,135.24,653
20151201|2015-09-21 11:00,21,135.23,135.26,135.21,135.23,312
20151201|2015-09-21 11:30,21,135.23,135.24,135.15,135.15,382
20151201|2015-09-21 12:00,21,135.15,135.15,135.15,135.15,1
20151201|2015-09-22 01:00,22,135.3,135.45,135.18,135.42,833
20151201|2015-09-22 01:30,22,135.42,135.58,135.39,135.51,2017
20151201|2015-09-22 02:00,22,135.51,135.65,135.48,135.59,3133
20151201|2015-09-22 02:30,22,135.6,135.64,135.46,135.62,4288
20151201|2015-09-22 03:00,22,135.62,135.67,135.52,135.59,4899
20151201|2015-09-22 03:30,22,135.6,135.6,135.35,135.41,5700
20151201|2015-09-22 04:00,22,135.4,135.61,135.4,135.56,3521
20151201|2015-09-22 04:30,22,135.56,135.56,135.48,135.55,2808
20151201|2015-09-22 05:00,22,135.55,135.68,135.5,135.58,4418
20151201|2015-09-22 05:30,22,135.58,135.74,135.57,135.71,4836
20151201|2015-09-22 06:00,22,135.7,135.76,135.62,135.74,3857
20151201|2015-09-22 06:30,22,135.73,135.79,135.69,135.74,3608
20151201|2015-09-22 07:00,22,135.76,135.79,135.71,135.75,2959
20151201|2015-09-22 07:30,22,135.74,135.9,135.74,135.88,5524
20151201|2015-09-22 08:00,22,135.89,135.93,135.79,135.8,4784
20151201|2015-09-22 08:30,22,135.79,135.84,135.75,135.77,2482
20151201|2015-09-22 09:00,22,135.78,135.86,135.71,135.8,7015
20151201|2015-09-22 09:30,22,135.8,135.92,135.79,135.83,4041
20151201|2015-09-22 10:00,22,135.84,135.93,135.83,135.89,2272
20151201|2015-09-22 10:30,22,135.88,136,135.88,135.9,1617
20151201|2015-09-22 11:00,22,135.89,135.95,135.89,135.92,319
20151201|2015-09-22 11:30,22,135.9,135.99,135.9,135.95,295
20151201|2015-09-23 01:00,23,136.07,136.25,135.97,136.1,1772
20151201|2015-09-23 01:30,23,136.11,136.11,135.9,135.98,1755
20151201|2015-09-23 02:00,23,135.98,135.98,135.79,135.85,3885
20151201|2015-09-23 02:30,23,135.85,135.87,135.73,135.77,4265
20151201|2015-09-23 03:00,23,135.78,135.97,135.78,135.92,5206
20151201|2015-09-23 03:30,23,135.93,135.94,135.85,135.85,2360
20151201|2015-09-23 04:00,23,135.84,135.92,135.82,135.9,3915
20151201|2015-09-23 04:30,23,135.9,135.98,135.86,135.93,3780
20151201|2015-09-23 05:00,23,135.94,136.04,135.93,136.02,3440
20151201|2015-09-23 05:30,23,136.02,136.12,136.02,136.04,4526
20151201|2015-09-23 06:00,23,136.04,136.16,135.99,136.09,3175
20151201|2015-09-23 06:30,23,136.1,136.12,136.03,136.1,2694
20151201|2015-09-23 07:00,23,136.11,136.16,136.03,136.05,2082
20151201|2015-09-23 07:30,23,136.05,136.27,136.05,136.19,3776
20151201|2015-09-23 08:00,23,136.19,136.22,135.93,135.93,5087
20151201|2015-09-23 08:30,23,135.92,135.99,135.88,135.95,2818
20151201|2015-09-23 09:00,23,135.95,135.99,135.88,135.88,3272
20151201|2015-09-23 09:30,23,135.88,136.05,135.82,136.02,4852
20151201|2015-09-23 10:00,23,136.03,136.1,135.92,135.96,4218
20151201|2015-09-23 10:30,23,135.97,135.99,135.92,135.99,1394
20151201|2015-09-23 11:00,23,135.98,135.99,135.96,135.97,320
20151201|2015-09-23 11:30,23,135.98,135.98,135.96,135.98,101
20151201|2015-09-24 01:00,24,136.05,136.08,135.92,135.96,503
20151201|2015-09-24 01:30,24,135.95,135.96,135.85,135.88,858
20151201|2015-09-24 02:00,24,135.89,135.95,135.8,135.8,3410
20151201|2015-09-24 02:30,24,135.8,135.9,135.74,135.86,3421
20151201|2015-09-24 03:00,24,135.86,135.89,135.74,135.8,3533
20151201|2015-09-24 03:30,24,135.8,135.86,135.69,135.73,3941
20151201|2015-09-24 04:00,24,135.73,135.9,135.73,135.85,3497
20151201|2015-09-24 04:30,24,135.85,135.92,135.79,135.89,3877
20151201|2015-09-24 05:00,24,135.9,136.06,135.88,136.02,5473
20151201|2015-09-24 05:30,24,136.02,136.2,135.96,136.09,5129
20151201|2015-09-24 06:00,24,136.09,136.15,135.98,135.98,3671
20151201|2015-09-24 06:30,24,135.97,136.07,135.93,136.05,3817
20151201|2015-09-24 07:00,24,136.06,136.1,135.99,136.03,2338
20151201|2015-09-24 07:30,24,136.03,136.14,136.01,136.06,3100
20151201|2015-09-24 08:00,24,136.06,136.24,136.06,136.19,6024
20151201|2015-09-24 08:30,24,136.2,136.34,136.15,136.28,4240
20151201|2015-09-24 09:00,24,136.28,136.28,136.16,136.28,3602
20151201|2015-09-24 09:30,24,136.27,136.29,136.05,136.07,3914
20151201|2015-09-24 10:00,24,136.07,136.13,136,136.02,3912
20151201|2015-09-24 10:30,24,136.02,136.03,135.91,135.92,1851
20151201|2015-09-24 11:00,24,135.92,135.97,135.86,135.96,882
20151201|2015-09-24 11:30,24,135.95,135.98,135.89,135.9,307
20151201|2015-09-24 12:00,24,135.89,135.9,135.89,135.9,5
20151201|2015-09-25 01:00,25,135.85,135.9,135.77,135.82,726
20151201|2015-09-25 01:30,25,135.8,135.8,135.65,135.68,2071
20151201|2015-09-25 02:00,25,135.69,135.76,135.63,135.71,4024
20151201|2015-09-25 02:30,25,135.71,135.74,135.59,135.73,3231
20151201|2015-09-25 03:00,25,135.72,135.75,135.53,135.55,4754
20151201|2015-09-25 03:30,25,135.55,135.67,135.55,135.61,5134
20151201|2015-09-25 04:00,25,135.6,135.71,135.58,135.7,5324
20151201|2015-09-25 04:30,25,135.7,135.72,135.54,135.62,5228
20151201|2015-09-25 05:00,25,135.63,135.7,135.56,135.59,4257
20151201|2015-09-25 05:30,25,135.59,135.68,135.57,135.65,2749
20151201|2015-09-25 06:00,25,135.64,135.69,135.61,135.64,2662
20151201|2015-09-25 06:30,25,135.63,135.65,135.41,135.42,6326
20151201|2015-09-25 07:00,25,135.43,135.51,135.37,135.5,3964
20151201|2015-09-25 07:30,25,135.49,135.53,135.39,135.5,4779
20151201|2015-09-25 08:00,25,135.51,135.6,135.42,135.51,5441
20151201|2015-09-25 08:30,25,135.52,135.6,135.37,135.46,5337
20151201|2015-09-25 09:00,25,135.46,135.67,135.44,135.59,3951
20151201|2015-09-25 09:30,25,135.59,135.62,135.46,135.46,4924
20151201|2015-09-25 10:00,25,135.46,135.51,135.39,135.42,2704
20151201|2015-09-25 10:30,25,135.43,135.46,135.35,135.41,1579
20151201|2015-09-25 11:00,25,135.41,135.44,135.36,135.37,244
20151201|2015-09-25 11:30,25,135.37,135.42,135.31,135.31,317
20151201|2015-09-28 01:00,28,135.48,135.65,135.47,135.64,888
20151201|2015-09-28 01:30,28,135.63,135.68,135.56,135.68,1453
20151201|2015-09-28 02:00,28,135.67,135.74,135.59,135.71,3396
20151201|2015-09-28 02:30,28,135.7,135.76,135.61,135.71,3825
20151201|2015-09-28 03:00,28,135.7,135.71,135.63,135.67,3062
20151201|2015-09-28 03:30,28,135.68,135.74,135.61,135.68,4742
20151201|2015-09-28 04:00,28,135.67,135.81,135.63,135.8,3905
20151201|2015-09-28 04:30,28,135.8,135.86,135.78,135.82,3142
20151201|2015-09-28 05:00,28,135.82,135.88,135.79,135.86,3523
20151201|2015-09-28 05:30,28,135.85,135.98,135.85,135.88,2868
20151201|2015-09-28 06:00,28,135.88,135.92,135.79,135.81,1592
20151201|2015-09-28 06:30,28,135.82,135.94,135.8,135.93,2321
20151201|2015-09-28 07:00,28,135.92,135.95,135.9,135.91,1373
20151201|2015-09-28 07:30,28,135.9,135.95,135.8,135.83,3886
20151201|2015-09-28 08:00,28,135.83,135.84,135.73,135.74,3461
20151201|2015-09-28 08:30,28,135.74,135.87,135.73,135.82,3159
20151201|2015-09-28 09:00,28,135.82,135.9,135.77,135.8,3189
20151201|2015-09-28 09:30,28,135.79,135.83,135.65,135.67,4085
20151201|2015-09-28 10:00,28,135.67,135.86,135.67,135.85,4198
20151201|2015-09-28 10:30,28,135.84,135.97,135.84,135.96,1610
20151201|2015-09-28 11:00,28,135.94,135.96,135.81,135.86,1183
20151201|2015-09-28 11:30,28,135.86,135.96,135.86,135.9,511
20151201|2015-09-28 12:00,28,135.93,135.93,135.93,135.93,4
20151201|2015-09-29 01:00,29,136.06,136.15,135.91,135.94,1862
20151201|2015-09-29 01:30,29,135.93,136.01,135.9,135.92,1166
20151201|2015-09-29 02:00,29,135.92,135.99,135.84,135.97,5730
20151201|2015-09-29 02:30,29,135.97,135.98,135.73,135.81,7762
20151201|2015-09-29 03:00,29,135.82,135.88,135.72,135.79,6949
20151201|2015-09-29 03:30,29,135.81,135.88,135.76,135.78,15216
20151201|2015-09-29 04:00,29,135.77,135.94,135.74,135.94,10245
20151201|2015-09-29 04:30,29,135.93,136.08,135.9,135.96,8710
20151201|2015-09-29 05:00,29,135.95,136.07,135.95,135.99,4302
20151201|2015-09-29 05:30,29,135.99,136.02,135.93,136.01,3495
20151201|2015-09-29 06:00,29,136.01,136.08,135.96,136.07,2527
20151201|2015-09-29 06:30,29,136.08,136.08,135.98,136.03,3028
20151201|2015-09-29 07:00,29,136.04,136.07,135.97,135.99,4224
20151201|2015-09-29 07:30,29,135.98,136.02,135.91,136,3374
20151201|2015-09-29 08:00,29,136,136.11,135.99,136.09,3293
20151201|2015-09-29 08:30,29,136.1,136.18,136.08,136.1,5496
20151201|2015-09-29 09:00,29,136.09,136.19,136.07,136.1,4655
20151201|2015-09-29 09:30,29,136.09,136.23,136.07,136.18,5929
20151201|2015-09-29 10:00,29,136.19,136.23,136.12,136.2,3670
20151201|2015-09-29 10:30,29,136.2,136.36,136.2,136.35,2095
20151201|2015-09-29 11:00,29,136.36,136.38,136.31,136.35,426
20151201|2015-09-29 11:30,29,136.38,136.39,136.36,136.37,174
20151201|2015-09-29 12:00,29,136.39,136.39,136.39,136.39,2
20151201|2015-09-30 01:00,30,136.24,136.54,136.24,136.44,1808
20151201|2015-09-30 01:30,30,136.44,136.49,136.32,136.37,1783
20151201|2015-09-30 02:00,30,136.37,136.44,136.35,136.39,4199
20151201|2015-09-30 02:30,30,136.39,136.4,136.31,136.4,3097
20151201|2015-09-30 03:00,30,136.39,136.41,136.24,136.32,5926
20151201|2015-09-30 03:30,30,136.33,136.34,136.27,136.34,3812
20151201|2015-09-30 04:00,30,136.34,136.42,136.32,136.39,3851
20151201|2015-09-30 04:30,30,136.39,136.42,136.35,136.35,3859
20151201|2015-09-30 05:00,30,136.35,136.36,136.27,136.27,4186
20151201|2015-09-30 05:30,30,136.27,136.3,136.23,136.27,2544
20151201|2015-09-30 06:00,30,136.28,136.28,136.16,136.17,1561
20151201|2015-09-30 06:30,30,136.18,136.28,136.15,136.24,2444
20151201|2015-09-30 07:00,30,136.26,136.36,136.24,136.35,2323
20151201|2015-09-30 07:30,30,136.36,136.4,136.29,136.3,2352
20151201|2015-09-30 08:00,30,136.31,136.35,136.25,136.34,3632
20151201|2015-09-30 08:30,30,136.33,136.43,136.3,136.37,2920
20151201|2015-09-30 09:00,30,136.36,136.41,136.31,136.38,5506
20151201|2015-09-30 09:30,30,136.37,136.39,136.17,136.26,5739
20151201|2015-09-30 10:00,30,136.26,136.39,136.23,136.3,6164
20151201|2015-09-30 10:30,30,136.3,136.3,136.21,136.26,1820
20151201|2015-09-30 11:00,30,136.26,136.32,136.25,136.28,519
20151201|2015-09-30 11:30,30,136.28,136.32,136.25,136.31,67
20151201|2015-10-01 01:00,1,136.22,136.31,136.2,136.2,499
20151201|2015-10-01 01:30,1,136.2,136.23,136.11,136.2,1663
20151201|2015-10-01 02:00,1,136.2,136.33,136.18,136.24,2706
20151201|2015-10-01 02:30,1,136.24,136.36,136.24,136.3,3982
20151201|2015-10-01 03:00,1,136.31,136.33,136.23,136.28,6558
20151201|2015-10-01 03:30,1,136.28,136.35,136.27,136.35,6979
20151201|2015-10-01 04:00,1,136.34,136.5,136.29,136.43,7383
20151201|2015-10-01 04:30,1,136.43,136.5,136.41,136.44,7072
20151201|2015-10-01 05:00,1,136.44,136.6,136.42,136.59,5270
20151201|2015-10-01 05:30,1,136.59,136.65,136.53,136.55,4377
20151201|2015-10-01 06:00,1,136.54,136.61,136.5,136.58,3860
20151201|2015-10-01 06:30,1,136.59,136.66,136.57,136.64,4095
20151201|2015-10-01 07:00,1,136.64,136.72,136.56,136.6,5423
20151201|2015-10-01 07:30,1,136.61,136.74,136.57,136.73,5611
20151201|2015-10-01 08:00,1,136.74,136.77,136.68,136.71,4729
20151201|2015-10-01 08:30,1,136.71,136.77,136.61,136.74,6496
20151201|2015-10-01 09:00,1,136.73,136.79,136.56,136.64,7858
20151201|2015-10-01 09:30,1,136.64,136.68,136.61,136.65,5734
20151201|2015-10-01 10:00,1,136.65,136.76,136.64,136.76,4608
20151201|2015-10-01 10:30,1,136.77,136.8,136.72,136.75,1376
20151201|2015-10-01 11:00,1,136.75,136.83,136.75,136.8,886
20151201|2015-10-01 11:30,1,136.8,136.89,136.77,136.85,766
20151201|2015-10-01 12:00,1,136.69,136.69,136.69,136.69,10
20151201|2015-10-02 01:00,2,137.04,137.05,136.71,136.73,1035
20151201|2015-10-02 01:30,2,136.73,136.74,136.65,136.7,1095
20151201|2015-10-02 02:00,2,136.7,136.74,136.58,136.59,3868
20151201|2015-10-02 02:30,2,136.59,136.62,136.41,136.42,6172
20151201|2015-10-02 03:00,2,136.42,136.46,136.25,136.32,7159
20151201|2015-10-02 03:30,2,136.32,136.39,136.31,136.35,3915
20151201|2015-10-02 04:00,2,136.35,136.4,136.32,136.35,3348
20151201|2015-10-02 04:30,2,136.36,136.51,136.35,136.44,5013
20151201|2015-10-02 05:00,2,136.45,136.45,136.33,136.35,2876
20151201|2015-10-02 05:30,2,136.35,136.44,136.34,136.42,2901
20151201|2015-10-02 06:00,2,136.42,136.44,136.3,136.35,3991
20151201|2015-10-02 06:30,2,136.36,136.39,136.31,136.37,4349
20151201|2015-10-02 07:00,2,136.37,136.39,136.28,136.34,3809
20151201|2015-10-02 07:30,2,136.36,137.01,136.36,137,12968
20151201|2015-10-02 08:00,2,137,137.28,136.94,137.23,13444
20151201|2015-10-02 08:30,2,137.24,137.43,137.2,137.42,8896
20151201|2015-10-02 09:00,2,137.42,137.58,137.35,137.41,9078
20151201|2015-10-02 09:30,2,137.42,137.43,137.19,137.23,5041
20151201|2015-10-02 10:00,2,137.24,137.27,137.13,137.23,4060
20151201|2015-10-02 10:30,2,137.24,137.3,137.16,137.29,1455
20151201|2015-10-02 11:00,2,137.29,137.43,137.29,137.41,921
20151201|2015-10-02 11:30,2,137.44,137.49,137.34,137.36,772
20151201|2015-10-02 12:00,2,137.39,137.39,137.39,137.39,1
20151201|2015-10-05 01:00,5,137.43,137.64,137.34,137.51,3634
20151201|2015-10-05 01:30,5,137.51,137.57,137.35,137.37,1562
20151201|2015-10-05 02:00,5,137.38,137.46,137.29,137.4,4901
20151201|2015-10-05 02:30,5,137.4,137.4,137.21,137.23,4838
20151201|2015-10-05 03:00,5,137.22,137.26,137.12,137.25,4502
20151201|2015-10-05 03:30,5,137.25,137.36,137.24,137.3,5572
20151201|2015-10-05 04:00,5,137.3,137.3,137.16,137.18,4259
20151201|2015-10-05 04:30,5,137.19,137.21,137.07,137.2,6472
20151201|2015-10-05 05:00,5,137.2,137.24,137.1,137.14,3588
20151201|2015-10-05 05:30,5,137.14,137.21,137.09,137.19,1724
20151201|2015-10-05 06:00,5,137.19,137.2,137.12,137.2,2177
20151201|2015-10-05 06:30,5,137.21,137.3,137.21,137.23,2906
20151201|2015-10-05 07:00,5,137.23,137.25,137.15,137.17,1924
20151201|2015-10-05 07:30,5,137.16,137.22,137.12,137.17,2301
20151201|2015-10-05 08:00,5,137.16,137.33,137.16,137.25,3686
20151201|2015-10-05 08:30,5,137.25,137.27,137.12,137.18,4843
20151201|2015-10-05 09:00,5,137.19,137.22,137.09,137.15,3381
20151201|2015-10-05 09:30,5,137.15,137.17,136.9,136.92,6110
20151201|2015-10-05 10:00,5,136.92,137.01,136.87,136.98,5290
20151201|2015-10-05 10:30,5,136.99,137.03,136.95,136.97,803
20151201|2015-10-05 11:00,5,136.97,136.97,136.91,136.96,566
20151201|2015-10-05 11:30,5,136.95,136.99,136.95,136.99,169
20151201|2015-10-05 12:00,5,136.99,136.99,136.99,136.99,1
20151201|2015-10-06 01:00,6,137.03,137.03,136.9,137,1164
20151201|2015-10-06 01:30,6,136.99,137.01,136.89,136.91,567
20151201|2015-10-06 02:00,6,136.91,137,136.79,136.86,4368
20151201|2015-10-06 02:30,6,136.87,136.89,136.65,136.68,5371
20151201|2015-10-06 03:00,6,136.68,136.77,136.66,136.7,4562
20151201|2015-10-06 03:30,6,136.7,136.81,136.68,136.77,3478
20151201|2015-10-06 04:00,6,136.78,136.78,136.66,136.72,4962
20151201|2015-10-06 04:30,6,136.72,136.8,136.62,136.76,5991
20151201|2015-10-06 05:00,6,136.75,136.78,136.56,136.57,3372
20151201|2015-10-06 05:30,6,136.56,136.65,136.53,136.62,4188
20151201|2015-10-06 06:00,6,136.62,136.68,136.6,136.65,1688
20151201|2015-10-06 06:30,6,136.64,136.72,136.63,136.63,2376
20151201|2015-10-06 07:00,6,136.63,136.63,136.47,136.51,4106
20151201|2015-10-06 07:30,6,136.5,136.55,136.39,136.4,4606
20151201|2015-10-06 08:00,6,136.41,136.55,136.36,136.54,5539
20151201|2015-10-06 08:30,6,136.53,136.61,136.45,136.45,4283
20151201|2015-10-06 09:00,6,136.47,136.69,136.46,136.66,4980
20151201|2015-10-06 09:30,6,136.66,136.67,136.61,136.63,3907
20151201|2015-10-06 10:00,6,136.63,136.63,136.52,136.54,4193
20151201|2015-10-06 10:30,6,136.53,136.62,136.53,136.62,1204
20151201|2015-10-06 11:00,6,136.63,136.69,136.62,136.65,394
20151201|2015-10-06 11:30,6,136.69,136.72,136.68,136.71,271
20151201|2015-10-06 12:00,6,136.75,136.75,136.75,136.75,2
20151201|2015-10-07 01:00,7,136.56,136.61,136.34,136.34,2156
20151201|2015-10-07 01:30,7,136.34,136.4,136.28,136.4,1500
20151201|2015-10-07 02:00,7,136.4,136.63,136.39,136.55,4824
20151201|2015-10-07 02:30,7,136.54,136.55,136.42,136.47,4164
20151201|2015-10-07 03:00,7,136.47,136.47,136.37,136.44,3069
20151201|2015-10-07 03:30,7,136.44,136.53,136.37,136.48,4853
20151201|2015-10-07 04:00,7,136.47,136.54,136.46,136.53,4538
20151201|2015-10-07 04:30,7,136.52,136.6,136.45,136.54,5984
20151201|2015-10-07 05:00,7,136.55,136.7,136.52,136.65,5102
20151201|2015-10-07 05:30,7,136.66,136.71,136.57,136.59,3721
20151201|2015-10-07 06:00,7,136.58,136.59,136.52,136.55,2664
20151201|2015-10-07 06:30,7,136.56,136.62,136.54,136.57,3068
20151201|2015-10-07 07:00,7,136.59,136.63,136.52,136.52,3688
20151201|2015-10-07 07:30,7,136.52,136.52,136.4,136.42,4104
20151201|2015-10-07 08:00,7,136.42,136.54,136.38,136.52,5086
20151201|2015-10-07 08:30,7,136.52,136.54,136.38,136.43,4756
20151201|2015-10-07 09:00,7,136.42,136.42,136.29,136.4,6978
20151201|2015-10-07 09:30,7,136.4,136.46,136.31,136.37,7608
20151201|2015-10-07 10:00,7,136.36,136.52,136.34,136.51,5010
20151201|2015-10-07 10:30,7,136.51,136.53,136.46,136.47,2194
20151201|2015-10-07 11:00,7,136.46,136.5,136.43,136.48,931
20151201|2015-10-07 11:30,7,136.47,136.53,136.47,136.52,335
20151201|2015-10-08 01:00,8,136.63,136.69,136.62,136.66,1055
20151201|2015-10-08 01:30,8,136.67,136.7,136.6,136.63,1373
20151201|2015-10-08 02:00,8,136.63,136.72,136.54,136.66,6437
20151201|2015-10-08 02:30,8,136.67,136.67,136.58,136.64,4226
20151201|2015-10-08 03:00,8,136.63,136.76,136.58,136.73,3215
20151201|2015-10-08 03:30,8,136.75,136.82,136.74,136.77,4132
20151201|2015-10-08 04:00,8,136.77,136.82,136.74,136.79,3848
20151201|2015-10-08 04:30,8,136.79,136.83,136.75,136.83,2406
20151201|2015-10-08 05:00,8,136.83,136.95,136.8,136.86,4808
20151201|2015-10-08 05:30,8,136.86,136.94,136.85,136.88,3635
20151201|2015-10-08 06:00,8,136.89,136.96,136.88,136.89,2584
20151201|2015-10-08 06:30,8,136.9,137.06,136.89,136.98,5355
20151201|2015-10-08 07:00,8,136.97,136.97,136.84,136.92,4081
20151201|2015-10-08 07:30,8,136.93,136.94,136.84,136.92,4361
20151201|2015-10-08 08:00,8,136.92,136.94,136.78,136.8,3643
20151201|2015-10-08 08:30,8,136.8,136.81,136.7,136.75,6586
20151201|2015-10-08 09:00,8,136.75,136.79,136.7,136.75,3380
20151201|2015-10-08 09:30,8,136.74,136.76,136.67,136.71,4445
20151201|2015-10-08 10:00,8,136.71,136.72,136.58,136.6,2891
20151201|2015-10-08 10:30,8,136.59,136.69,136.58,136.66,852
20151201|2015-10-08 11:00,8,136.66,136.69,136.63,136.68,333
20151201|2015-10-08 11:30,8,136.68,136.69,136.63,136.66,353
20151201|2015-10-09 01:00,9,136.58,136.62,136.47,136.49,967
20151201|2015-10-09 01:30,9,136.48,136.59,136.48,136.54,1263
20151201|2015-10-09 02:00,9,136.54,136.68,136.53,136.64,4149
20151201|2015-10-09 02:30,9,136.63,136.76,136.58,136.75,4082
20151201|2015-10-09 03:00,9,136.75,136.76,136.67,136.69,4457
20151201|2015-10-09 03:30,9,136.7,136.82,136.68,136.82,3388
20151201|2015-10-09 04:00,9,136.82,136.82,136.62,136.64,3571
20151201|2015-10-09 04:30,9,136.65,136.69,136.58,136.64,4468
20151201|2015-10-09 05:00,9,136.65,136.74,136.64,136.72,3275
20151201|2015-10-09 05:30,9,136.71,136.82,136.7,136.81,2777
20151201|2015-10-09 06:00,9,136.81,136.83,136.7,136.7,2640
20151201|2015-10-09 06:30,9,136.7,136.71,136.61,136.63,3085
20151201|2015-10-09 07:00,9,136.62,136.65,136.52,136.58,3086
20151201|2015-10-09 07:30,9,136.59,136.66,136.52,136.63,4140
20151201|2015-10-09 08:00,9,136.63,136.63,136.55,136.55,3249
20151201|2015-10-09 08:30,9,136.55,136.61,136.5,136.53,4209
20151201|2015-10-09 09:00,9,136.53,136.83,136.53,136.73,7670
20151201|2015-10-09 09:30,9,136.73,136.74,136.6,136.6,5379
20151201|2015-10-09 10:00,9,136.6,136.61,136.49,136.54,3785
20151201|2015-10-09 10:30,9,136.55,136.59,136.52,136.59,920
20151201|2015-10-09 11:00,9,136.59,136.62,136.57,136.59,358
20151201|2015-10-09 11:30,9,136.58,136.63,136.56,136.63,159
20151201|2015-10-09 12:00,9,136.63,136.63,136.63,136.63,2
20151201|2015-10-12 01:00,12,136.61,136.64,136.58,136.6,611
20151201|2015-10-12 01:30,12,136.6,136.62,136.51,136.52,1074
20151201|2015-10-12 02:00,12,136.52,136.57,136.43,136.47,4031
20151201|2015-10-12 02:30,12,136.47,136.48,136.37,136.48,2663
20151201|2015-10-12 03:00,12,136.48,136.56,136.47,136.55,2204
20151201|2015-10-12 03:30,12,136.54,136.62,136.53,136.61,2846
20151201|2015-10-12 04:00,12,136.61,136.65,136.57,136.58,2133
20151201|2015-10-12 04:30,12,136.58,136.73,136.55,136.72,4159
20151201|2015-10-12 05:00,12,136.72,136.81,136.72,136.8,3564
20151201|2015-10-12 05:30,12,136.81,136.81,136.7,136.73,1755
20151201|2015-10-12 06:00,12,136.73,136.77,136.68,136.7,1383
20151201|2015-10-12 06:30,12,136.69,136.69,136.61,136.67,3309
20151201|2015-10-12 07:00,12,136.67,136.8,136.67,136.8,2262
20151201|2015-10-12 07:30,12,136.79,136.86,136.78,136.82,2782
20151201|2015-10-12 08:00,12,136.83,136.83,136.75,136.76,2084
20151201|2015-10-12 08:30,12,136.75,136.82,136.71,136.8,1947
20151201|2015-10-12 09:00,12,136.8,136.81,136.68,136.75,3823
20151201|2015-10-12 09:30,12,136.75,136.79,136.72,136.74,1464
20151201|2015-10-12 10:00,12,136.74,136.8,136.72,136.79,2085
20151201|2015-10-12 10:30,12,136.78,136.8,136.74,136.74,731
20151201|2015-10-12 11:00,12,136.74,136.76,136.72,136.76,254
20151201|2015-10-12 11:30,12,136.75,136.75,136.72,136.72,156
20151201|2015-10-12 12:00,12,136.71,136.71,136.71,136.71,3
20151201|2015-10-13 01:00,13,136.72,136.89,136.69,136.85,668
20151201|2015-10-13 01:30,13,136.85,136.93,136.83,136.89,808
20151201|2015-10-13 02:00,13,136.88,137,136.79,136.99,4798
20151201|2015-10-13 02:30,13,136.99,137.04,136.87,136.9,5400
20151201|2015-10-13 03:00,13,136.89,136.98,136.87,136.97,4983
20151201|2015-10-13 03:30,13,136.97,137.03,136.9,136.98,11573
20151201|2015-10-13 04:00,13,136.97,137.1,136.97,136.99,6816
20151201|2015-10-13 04:30,13,136.98,137.08,136.98,137.07,3645
20151201|2015-10-13 05:00,13,137.07,137.11,136.97,137.03,4237
20151201|2015-10-13 05:30,13,137.04,137.04,136.96,136.97,2477
20151201|2015-10-13 06:00,13,136.96,136.99,136.9,136.95,2030
20151201|2015-10-13 06:30,13,136.95,136.97,136.89,136.9,2095
20151201|2015-10-13 07:00,13,136.9,136.96,136.87,136.95,2565
20151201|2015-10-13 07:30,13,136.96,136.99,136.9,136.97,3942
20151201|2015-10-13 08:00,13,136.97,137.01,136.93,136.95,5327
20151201|2015-10-13 08:30,13,136.95,136.95,136.83,136.89,7753
20151201|2015-10-13 09:00,13,136.88,136.92,136.79,136.86,4162
20151201|2015-10-13 09:30,13,136.86,136.9,136.83,136.84,3314
20151201|2015-10-13 10:00,13,136.83,136.97,136.82,136.96,2898
20151201|2015-10-13 10:30,13,136.96,137.02,136.92,137,1593
20151201|2015-10-13 11:00,13,137,137.06,137,137.04,333
20151201|2015-10-13 11:30,13,137.04,137.06,137.03,137.05,238
20151201|2015-10-14 01:00,14,137.01,137.2,137.01,137.18,672
20151201|2015-10-14 01:30,14,137.18,137.19,137.1,137.13,1896
20151201|2015-10-14 02:00,14,137.13,137.21,137.11,137.18,5316
20151201|2015-10-14 02:30,14,137.18,137.25,137.16,137.2,4662
20151201|2015-10-14 03:00,14,137.2,137.23,137.12,137.18,3162
20151201|2015-10-14 03:30,14,137.18,137.18,137.11,137.16,3121
20151201|2015-10-14 04:00,14,137.16,137.24,137.15,137.17,4779
20151201|2015-10-14 04:30,14,137.17,137.2,137.12,137.18,5537
20151201|2015-10-14 05:00,14,137.19,137.2,137.12,137.19,3420
20151201|2015-10-14 05:30,14,137.2,137.26,137.19,137.25,2793
20151201|2015-10-14 06:00,14,137.25,137.31,137.22,137.27,2755
20151201|2015-10-14 06:30,14,137.26,137.27,137.12,137.13,4455
20151201|2015-10-14 07:00,14,137.13,137.2,137.09,137.18,3002
20151201|2015-10-14 07:30,14,137.2,137.39,137.2,137.3,8577
20151201|2015-10-14 08:00,14,137.3,137.35,137.28,137.33,2936
20151201|2015-10-14 08:30,14,137.33,137.34,137.18,137.24,4874
20151201|2015-10-14 09:00,14,137.25,137.33,137.22,137.32,3540
20151201|2015-10-14 09:30,14,137.33,137.37,137.29,137.3,3803
20151201|2015-10-14 10:00,14,137.3,137.32,137.24,137.28,4969
20151201|2015-10-14 10:30,14,137.27,137.34,137.27,137.32,1461
20151201|2015-10-14 11:00,14,137.31,137.34,137.27,137.28,310
20151201|2015-10-14 11:30,14,137.28,137.28,137.24,137.25,350
20151201|2015-10-15 01:00,15,137.2,137.27,137.19,137.24,461
20151201|2015-10-15 01:30,15,137.24,137.24,137.17,137.2,816
20151201|2015-10-15 02:00,15,137.21,137.38,137.19,137.36,4405
20151201|2015-10-15 02:30,15,137.37,137.43,137.32,137.42,4393
20151201|2015-10-15 03:00,15,137.42,137.46,137.35,137.38,8763
20151201|2015-10-15 03:30,15,137.39,137.45,137.32,137.38,7566
20151201|2015-10-15 04:00,15,137.37,137.38,137.22,137.32,8481
20151201|2015-10-15 04:30,15,137.31,137.33,137.16,137.18,4237
20151201|2015-10-15 05:00,15,137.18,137.25,137.09,137.16,7735
20151201|2015-10-15 05:30,15,137.17,137.26,137.17,137.25,2733
20151201|2015-10-15 06:00,15,137.25,137.34,137.22,137.33,3039
20151201|2015-10-15 06:30,15,137.34,137.41,137.3,137.33,5374
20151201|2015-10-15 07:00,15,137.34,137.36,137.25,137.26,3465
20151201|2015-10-15 07:30,15,137.26,137.3,137.12,137.25,7040
20151201|2015-10-15 08:00,15,137.25,137.28,137.18,137.23,3014
20151201|2015-10-15 08:30,15,137.24,137.3,137.18,137.23,3144
20151201|2015-10-15 09:00,15,137.24,137.26,137.16,137.26,2754
20151201|2015-10-15 09:30,15,137.26,137.29,137.14,137.19,4585
20151201|2015-10-15 10:00,15,137.17,137.22,137.12,137.15,3620
20151201|2015-10-15 10:30,15,137.15,137.19,137.15,137.16,505
20151201|2015-10-15 11:00,15,137.16,137.17,137.11,137.11,594
20151201|2015-10-15 11:30,15,137.12,137.13,137.08,137.09,117
20151201|2015-10-16 01:00,16,137.18,137.19,137.1,137.17,374
20151201|2015-10-16 01:30,16,137.18,137.23,137.18,137.23,628
20151201|2015-10-16 02:00,16,137.23,137.41,137.22,137.36,4728
20151201|2015-10-16 02:30,16,137.36,137.46,137.36,137.37,3348
20151201|2015-10-16 03:00,16,137.37,137.46,137.37,137.42,2736
20151201|2015-10-16 03:30,16,137.43,137.43,137.34,137.4,3569
20151201|2015-10-16 04:00,16,137.4,137.41,137.32,137.35,2948
20151201|2015-10-16 04:30,16,137.35,137.45,137.33,137.43,2423
20151201|2015-10-16 05:00,16,137.42,137.49,137.42,137.46,3602
20151201|2015-10-16 05:30,16,137.46,137.54,137.45,137.51,4119
20151201|2015-10-16 06:00,16,137.51,137.66,137.49,137.59,5701
20151201|2015-10-16 06:30,16,137.59,137.59,137.5,137.52,3262
20151201|2015-10-16 07:00,16,137.53,137.6,137.51,137.54,2907
20151201|2015-10-16 07:30,16,137.55,137.66,137.54,137.59,6483
20151201|2015-10-16 08:00,16,137.58,137.72,137.55,137.71,6313
20151201|2015-10-16 08:30,16,137.71,137.73,137.54,137.56,5231
20151201|2015-10-16 09:00,16,137.55,137.7,137.52,137.67,4558
20151201|2015-10-16 09:30,16,137.67,137.69,137.62,137.62,3489
20151201|2015-10-16 10:00,16,137.62,137.63,137.55,137.57,2199
20151201|2015-10-16 10:30,16,137.57,137.62,137.53,137.62,1190
20151201|2015-10-16 11:00,16,137.62,137.7,137.61,137.7,859
20151201|2015-10-16 11:30,16,137.71,137.73,137.65,137.68,149
20151201|2015-10-16 12:00,16,137.69,137.69,137.69,137.69,2
20151201|2015-10-19 01:00,19,137.52,137.63,137.52,137.57,728
20151201|2015-10-19 01:30,19,137.56,137.57,137.5,137.54,759
20151201|2015-10-19 02:00,19,137.55,137.58,137.43,137.56,7679
20151201|2015-10-19 02:30,19,137.55,137.56,137.47,137.49,3679
20151201|2015-10-19 03:00,19,137.49,137.66,137.48,137.59,3758
20151201|2015-10-19 03:30,19,137.6,137.68,137.57,137.64,3354
20151201|2015-10-19 04:00,19,137.64,137.66,137.6,137.66,3358
20151201|2015-10-19 04:30,19,137.65,137.69,137.59,137.62,4174
20151201|2015-10-19 05:00,19,137.62,137.68,137.59,137.61,2710
20151201|2015-10-19 05:30,19,137.61,137.64,137.57,137.6,1924
20151201|2015-10-19 06:00,19,137.6,137.63,137.55,137.57,1354
20151201|2015-10-19 06:30,19,137.56,137.56,137.47,137.53,4053
20151201|2015-10-19 07:00,19,137.52,137.61,137.5,137.58,1846
20151201|2015-10-19 07:30,19,137.59,137.63,137.56,137.6,2693
20151201|2015-10-19 08:00,19,137.61,137.65,137.56,137.62,2205
20151201|2015-10-19 08:30,19,137.62,137.7,137.6,137.61,2608
20151201|2015-10-19 09:00,19,137.61,137.65,137.57,137.65,4618
20151201|2015-10-19 09:30,19,137.65,137.68,137.62,137.64,2530
20151201|2015-10-19 10:00,19,137.64,137.7,137.62,137.66,2930
20151201|2015-10-19 10:30,19,137.67,137.71,137.64,137.7,1817
20151201|2015-10-19 11:00,19,137.69,137.71,137.69,137.69,411
20151201|2015-10-19 11:30,19,137.69,137.73,137.69,137.73,575
20151201|2015-10-20 01:00,20,137.75,137.92,137.75,137.8,823
20151201|2015-10-20 01:30,20,137.8,137.84,137.72,137.74,1223
20151201|2015-10-20 02:00,20,137.73,137.76,137.65,137.72,3805
20151201|2015-10-20 02:30,20,137.71,137.74,137.61,137.62,2992
20151201|2015-10-20 03:00,20,137.62,137.62,137.46,137.53,6704
20151201|2015-10-20 03:30,20,137.52,137.56,137.48,137.55,4198
20151201|2015-10-20 04:00,20,137.55,137.55,137.41,137.41,8502
20151201|2015-10-20 04:30,20,137.41,137.42,137.23,137.26,7195
20151201|2015-10-20 05:00,20,137.25,137.33,137.24,137.27,6940
20151201|2015-10-20 05:30,20,137.27,137.31,137.12,137.22,6618
20151201|2015-10-20 06:00,20,137.22,137.24,137.15,137.2,2892
20151201|2015-10-20 06:30,20,137.2,137.23,137.11,137.17,6204
20151201|2015-10-20 07:00,20,137.17,137.26,137.09,137.19,4602
20151201|2015-10-20 07:30,20,137.19,137.19,136.96,137.02,7710
20151201|2015-10-20 08:00,20,137.03,137.05,136.87,136.9,5077
20151201|2015-10-20 08:30,20,136.9,137.01,136.84,136.86,5552
20151201|2015-10-20 09:00,20,136.86,137.02,136.85,136.99,5703
20151201|2015-10-20 09:30,20,136.98,137.01,136.91,136.95,4124
20151201|2015-10-20 10:00,20,136.95,137,136.87,136.88,3584
20151201|2015-10-20 10:30,20,136.88,137.01,136.87,136.97,1921
20151201|2015-10-20 11:00,20,136.98,136.98,136.85,136.86,1120
20151201|2015-10-20 11:30,20,136.86,136.94,136.85,136.88,191
20151201|2015-10-20 12:00,20,136.84,136.84,136.84,136.84,4
20151201|2015-10-21 01:00,21,136.81,136.94,136.75,136.94,1136
20151201|2015-10-21 01:30,21,136.93,136.99,136.88,136.99,2309
20151201|2015-10-21 02:00,21,136.99,137.13,136.97,137.03,4558
20151201|2015-10-21 02:30,21,137.03,137.09,136.98,137.07,3638
20151201|2015-10-21 03:00,21,137.07,137.1,137.01,137.08,3209
20151201|2015-10-21 03:30,21,137.07,137.29,137.06,137.28,4645
20151201|2015-10-21 04:00,21,137.29,137.39,137.28,137.35,4769
20151201|2015-10-21 04:30,21,137.35,137.39,137.21,137.37,8009
20151201|2015-10-21 05:00,21,137.37,137.47,137.36,137.43,4892
20151201|2015-10-21 05:30,21,137.44,137.47,137.38,137.43,3483
20151201|2015-10-21 06:00,21,137.44,137.46,137.35,137.39,2811
20151201|2015-10-21 06:30,21,137.39,137.41,137.33,137.35,3819
20151201|2015-10-21 07:00,21,137.34,137.38,137.3,137.37,2953
20151201|2015-10-21 07:30,21,137.37,137.4,137.31,137.36,3721
20151201|2015-10-21 08:00,21,137.36,137.42,137.35,137.37,2907
20151201|2015-10-21 08:30,21,137.38,137.44,137.35,137.44,2209
20151201|2015-10-21 09:00,21,137.43,137.57,137.42,137.53,5166
20151201|2015-10-21 09:30,21,137.54,137.6,137.5,137.57,4406
20151201|2015-10-21 10:00,21,137.58,137.6,137.53,137.58,3287
20151201|2015-10-21 10:30,21,137.57,137.67,137.55,137.6,1143
20151201|2015-10-21 11:00,21,137.6,137.65,137.59,137.6,570
20151201|2015-10-21 11:30,21,137.6,137.61,137.57,137.59,468
20151201|2015-10-22 01:00,22,137.59,137.67,137.55,137.56,788
20151201|2015-10-22 01:30,22,137.56,137.58,137.46,137.48,1640
20151201|2015-10-22 02:00,22,137.48,137.63,137.46,137.58,2351
20151201|2015-10-22 02:30,22,137.58,137.63,137.55,137.58,2687
20151201|2015-10-22 03:00,22,137.58,137.59,137.5,137.51,3126
20151201|2015-10-22 03:30,22,137.5,137.56,137.47,137.49,2985
20151201|2015-10-22 04:00,22,137.49,137.53,137.44,137.49,2650
20151201|2015-10-22 04:30,22,137.48,137.56,137.47,137.52,3786
20151201|2015-10-22 05:00,22,137.52,137.52,137.47,137.52,1458
20151201|2015-10-22 05:30,22,137.51,137.53,137.42,137.45,2374
20151201|2015-10-22 06:00,22,137.45,137.52,137.43,137.5,1496
20151201|2015-10-22 06:30,22,137.51,137.54,137.48,137.52,2029
20151201|2015-10-22 07:00,22,137.52,138.18,137.49,137.95,3193
20151201|2015-10-22 07:30,22,137.95,138.45,137.86,138.36,21143
20151201|2015-10-22 08:00,22,138.35,138.74,138.34,138.69,18660
20151201|2015-10-22 08:30,22,138.68,138.84,138.64,138.69,10830
20151201|2015-10-22 09:00,22,138.7,139.01,138.7,138.85,11661
20151201|2015-10-22 09:30,22,138.84,139.03,138.81,138.97,9716
20151201|2015-10-22 10:00,22,138.97,139.08,138.9,138.96,6183
20151201|2015-10-22 10:30,22,138.97,139.41,138.94,139.32,3467
20151201|2015-10-22 11:00,22,139.32,139.36,139.23,139.28,866
20151201|2015-10-22 11:30,22,139.31,139.34,139.25,139.29,383
20151201|2015-10-22 12:00,22,139.29,139.29,139.29,139.29,1
20151201|2015-10-23 01:00,23,139.39,139.49,139.26,139.37,1742
20151201|2015-10-23 01:30,23,139.37,139.62,139.28,139.44,5302
20151201|2015-10-23 02:00,23,139.44,139.44,139.08,139.2,10219
20151201|2015-10-23 02:30,23,139.2,139.2,138.97,139.08,10381
20151201|2015-10-23 03:00,23,139.07,139.25,139.05,139.19,8944
20151201|2015-10-23 03:30,23,139.19,139.23,139.1,139.19,7648
20151201|2015-10-23 04:00,23,139.18,139.18,138.99,139,5918
20151201|2015-10-23 04:30,23,138.99,139.01,138.82,138.97,7934
20151201|2015-10-23 05:00,23,138.96,139.08,138.94,139.02,6171
20151201|2015-10-23 05:30,23,139.02,139.03,138.85,138.89,5026
20151201|2015-10-23 06:00,23,138.88,138.89,138.79,138.83,4456
20151201|2015-10-23 06:30,23,138.82,138.86,138.63,138.79,7750
20151201|2015-10-23 07:00,23,138.78,138.95,138.75,138.9,7324
20151201|2015-10-23 07:30,23,138.91,138.97,138.74,138.81,7034
20151201|2015-10-23 08:00,23,138.8,138.97,138.78,138.87,7276
20151201|2015-10-23 08:30,23,138.87,138.87,138.8,138.8,3023
20151201|2015-10-23 09:00,23,138.8,138.88,138.72,138.82,5567
20151201|2015-10-23 09:30,23,138.82,138.86,138.76,138.79,3441
20151201|2015-10-23 10:00,23,138.79,138.89,138.72,138.89,4220
20151201|2015-10-23 10:30,23,138.9,138.92,138.78,138.8,1323
20151201|2015-10-23 11:00,23,138.79,138.8,138.68,138.68,782
20151201|2015-10-23 11:30,23,138.7,138.84,138.68,138.82,954
20151201|2015-10-26 02:00,26,138.83,139.32,138.8,139.22,3133
20151201|2015-10-26 02:30,26,139.22,139.23,138.97,139.01,1744
20151201|2015-10-26 03:00,26,139.01,139.21,138.98,139.09,4398
20151201|2015-10-26 03:30,26,139.09,139.15,139,139.03,4242
20151201|2015-10-26 04:00,26,139.02,139.03,138.8,138.84,5481
20151201|2015-10-26 04:30,26,138.84,138.99,138.82,138.94,4522
20151201|2015-10-26 05:00,26,138.95,138.98,138.86,138.89,4382
20151201|2015-10-26 05:30,26,138.89,138.92,138.84,138.85,2403
20151201|2015-10-26 06:00,26,138.84,138.92,138.84,138.89,1172
20151201|2015-10-26 06:30,26,138.89,138.9,138.8,138.84,3530
20151201|2015-10-26 07:00,26,138.85,138.98,138.83,138.94,2743
20151201|2015-10-26 07:30,26,138.94,139.03,138.92,138.92,2339
20151201|2015-10-26 08:00,26,138.93,138.96,138.9,138.94,1389
20151201|2015-10-26 08:30,26,138.94,139.06,138.93,139,3529
20151201|2015-10-26 09:00,26,139,139.1,138.99,139.02,4581
20151201|2015-10-26 09:30,26,139.02,139.02,138.86,138.9,4144
20151201|2015-10-26 10:00,26,138.9,138.92,138.82,138.85,1918
20151201|2015-10-26 10:30,26,138.86,138.92,138.8,138.83,2220
20151201|2015-10-26 11:00,26,138.83,138.95,138.81,138.87,2194
20151201|2015-10-26 11:30,26,138.86,138.89,138.85,138.87,567
20151201|2015-10-26 12:00,26,138.87,138.9,138.87,138.89,119
20151201|2015-10-26 12:30,26,138.88,138.9,138.87,138.89,116
20151201|2015-10-27 02:00,27,138.95,139.07,138.87,138.93,773
20151201|2015-10-27 02:30,27,138.93,138.94,138.86,138.93,1110
20151201|2015-10-27 03:00,27,138.93,139.11,138.89,139.05,3462
20151201|2015-10-27 03:30,27,139.04,139.09,138.98,139,3532
20151201|2015-10-27 04:00,27,139,139.04,138.94,139.02,2268
20151201|2015-10-27 04:30,27,139.02,139.06,138.96,139.05,3488
20151201|2015-10-27 05:00,27,139.05,139.1,139,139.1,3461
20151201|2015-10-27 05:30,27,139.09,139.18,139.05,139.13,5194
20151201|2015-10-27 06:00,27,139.14,139.23,139.1,139.16,3526
20151201|2015-10-27 06:30,27,139.16,139.27,139.14,139.25,4152
20151201|2015-10-27 07:00,27,139.24,139.42,139.21,139.33,5463
20151201|2015-10-27 07:30,27,139.33,139.47,139.32,139.45,4633
20151201|2015-10-27 08:00,27,139.45,139.49,139.39,139.47,3198
20151201|2015-10-27 08:30,27,139.47,139.5,139.37,139.39,5150
20151201|2015-10-27 09:00,27,139.39,139.52,139.36,139.46,5655
20151201|2015-10-27 09:30,27,139.46,139.62,139.45,139.51,7617
20151201|2015-10-27 10:00,27,139.5,139.53,139.39,139.39,5308
20151201|2015-10-27 10:30,27,139.39,139.48,139.36,139.46,4528
20151201|2015-10-27 11:00,27,139.46,139.5,139.4,139.46,3329
20151201|2015-10-27 11:30,27,139.47,139.48,139.43,139.48,842
20151201|2015-10-27 12:00,27,139.48,139.51,139.48,139.48,448
20151201|2015-10-27 12:30,27,139.48,139.5,139.44,139.44,199
20151201|2015-10-27 13:00,27,139.43,139.43,139.43,139.43,1
20151201|2015-10-28 02:00,28,139.51,139.61,139.47,139.52,1093
20151201|2015-10-28 02:30,28,139.51,139.56,139.47,139.56,971
20151201|2015-10-28 03:00,28,139.56,139.58,139.49,139.49,2678
20151201|2015-10-28 03:30,28,139.5,139.52,139.45,139.5,2941
20151201|2015-10-28 04:00,28,139.51,139.59,139.49,139.58,3941
20151201|2015-10-28 04:30,28,139.59,139.76,139.55,139.75,7634
20151201|2015-10-28 05:00,28,139.75,139.8,139.67,139.79,5490
20151201|2015-10-28 05:30,28,139.78,139.97,139.77,139.96,5698
20151201|2015-10-28 06:00,28,139.96,140,139.85,139.9,6332
20151201|2015-10-28 06:30,28,139.9,139.91,139.84,139.88,3574
20151201|2015-10-28 07:00,28,139.88,139.96,139.86,139.91,1896
20151201|2015-10-28 07:30,28,139.92,139.93,139.85,139.88,2478
20151201|2015-10-28 08:00,28,139.87,139.88,139.8,139.82,2588
20151201|2015-10-28 08:30,28,139.81,139.82,139.73,139.76,3139
20151201|2015-10-28 09:00,28,139.76,139.87,139.72,139.79,5154
20151201|2015-10-28 09:30,28,139.78,139.8,139.52,139.54,6812
20151201|2015-10-28 10:00,28,139.54,139.7,139.49,139.66,7299
20151201|2015-10-28 10:30,28,139.65,139.84,139.6,139.83,3359
20151201|2015-10-28 11:00,28,139.84,139.89,139.8,139.84,4020
20151201|2015-10-28 11:30,28,139.85,139.85,139.76,139.83,1079
20151201|2015-10-28 12:00,28,139.83,139.83,139.76,139.82,580
20151201|2015-10-28 12:30,28,139.83,139.85,139.75,139.75,335
20151201|2015-10-29 02:00,29,139.5,139.7,139.46,139.69,1233
20151201|2015-10-29 02:30,29,139.68,139.69,139.52,139.57,2168
20151201|2015-10-29 03:00,29,139.57,139.64,139.34,139.5,10315
20151201|2015-10-29 03:30,29,139.5,139.6,139.5,139.56,4554
20151201|2015-10-29 04:00,29,139.56,139.61,139.52,139.6,4956
20151201|2015-10-29 04:30,29,139.6,139.76,139.56,139.74,13089
20151201|2015-10-29 05:00,29,139.74,139.86,139.67,139.77,15027
20151201|2015-10-29 05:30,29,139.77,139.87,139.73,139.77,9377
20151201|2015-10-29 06:00,29,139.78,139.84,139.67,139.7,4911
20151201|2015-10-29 06:30,29,139.7,139.75,139.65,139.72,3643
20151201|2015-10-29 07:00,29,139.72,139.75,139.6,139.73,4566
20151201|2015-10-29 07:30,29,139.71,139.78,139.56,139.73,6390
20151201|2015-10-29 08:00,29,139.73,139.74,139.42,139.52,8160
20151201|2015-10-29 08:30,29,139.52,139.54,139.26,139.33,10209
20151201|2015-10-29 09:00,29,139.34,139.39,139.05,139.15,7003
20151201|2015-10-29 09:30,29,139.16,139.26,139.01,139.17,7393
20151201|2015-10-29 10:00,29,139.18,139.21,138.99,139,5744
20151201|2015-10-29 10:30,29,138.99,139,138.76,138.87,10701
20151201|2015-10-29 11:00,29,138.87,139.09,138.85,139,6412
20151201|2015-10-29 11:30,29,139,139.06,138.91,139.05,1594
20151201|2015-10-29 12:00,29,139.05,139.07,138.96,139.06,505
20151201|2015-10-29 12:30,29,139.07,139.1,139.03,139.05,276
20151201|2015-10-29 13:00,29,139.09,139.09,139.09,139.09,1
20151201|2015-10-30 02:00,30,139.14,139.23,139.03,139.15,1418
20151201|2015-10-30 02:30,30,139.16,139.24,139.14,139.19,1414
20151201|2015-10-30 03:00,30,139.18,139.34,139.14,139.34,6277
20151201|2015-10-30 03:30,30,139.33,139.47,139.33,139.38,5737
20151201|2015-10-30 04:00,30,139.39,139.46,139.31,139.43,3797
20151201|2015-10-30 04:30,30,139.43,139.5,139.4,139.46,3630
20151201|2015-10-30 05:00,30,139.46,139.54,139.38,139.41,3307
20151201|2015-10-30 05:30,30,139.4,139.44,139.35,139.36,2456
20151201|2015-10-30 06:00,30,139.35,139.43,139.33,139.37,4175
20151201|2015-10-30 06:30,30,139.37,139.38,139.08,139.11,6219
20151201|2015-10-30 07:00,30,139.11,139.11,138.87,138.96,7986
20151201|2015-10-30 07:30,30,138.96,139.08,138.8,138.84,5980
20151201|2015-10-30 08:00,30,138.84,138.89,138.74,138.85,5938
20151201|2015-10-30 08:30,30,138.85,139.01,138.82,138.94,7323
20151201|2015-10-30 09:00,30,138.94,139.02,138.91,138.93,3780
20151201|2015-10-30 09:30,30,138.93,138.93,138.81,138.84,3954
20151201|2015-10-30 10:00,30,138.83,138.89,138.78,138.78,5700
20151201|2015-10-30 10:30,30,138.79,138.91,138.75,138.84,5032
20151201|2015-10-30 11:00,30,138.83,139.03,138.79,138.98,7414
20151201|2015-10-30 11:30,30,138.99,139.07,138.98,139.02,1081
20151201|2015-10-30 12:00,30,139.03,139.1,139.02,139.08,511
20151201|2015-10-30 12:30,30,139.08,139.19,139.08,139.18,470
20151201|2015-10-30 13:00,30,139.18,139.18,139.18,139.18,4
20151201|2015-11-02 01:00,2,138.76,139.17,138.76,138.9,1647
20151201|2015-11-02 01:30,2,138.89,138.89,138.35,138.63,5005
20151201|2015-11-02 02:00,2,138.63,138.66,138.22,138.22,11131
20151201|2015-11-02 02:30,2,138.22,138.29,138.02,138.25,9958
20151201|2015-11-02 03:00,2,138.25,138.33,138.2,138.33,5613
20151201|2015-11-02 03:30,2,138.32,138.41,138.22,138.39,7261
20151201|2015-11-02 04:00,2,138.4,138.47,138.25,138.33,7522
20151201|2015-11-02 04:30,2,138.34,138.48,138.33,138.45,4341
20151201|2015-11-02 05:00,2,138.44,138.58,138.39,138.58,4767
20151201|2015-11-02 05:30,2,138.58,138.59,138.43,138.45,3474
20151201|2015-11-02 06:00,2,138.44,138.48,138.35,138.37,3079
20151201|2015-11-02 06:30,2,138.36,138.45,138.34,138.41,3299
20151201|2015-11-02 07:00,2,138.41,138.5,138.38,138.43,3583
20151201|2015-11-02 07:30,2,138.43,138.45,138.34,138.39,4229
20151201|2015-11-02 08:00,2,138.4,138.4,138.14,138.18,5466
20151201|2015-11-02 08:30,2,138.19,138.28,138.17,138.19,4965
20151201|2015-11-02 09:00,2,138.2,138.33,138.11,138.13,9371
20151201|2015-11-02 09:30,2,138.12,138.28,138.1,138.27,5947
20151201|2015-11-02 10:00,2,138.27,138.31,138.18,138.26,6589
20151201|2015-11-02 10:30,2,138.25,138.31,138.23,138.25,3539
20151201|2015-11-02 11:00,2,138.26,138.26,138.14,138.16,1563
20151201|2015-11-02 11:30,2,138.15,138.24,138.11,138.24,1047
20151201|2015-11-03 01:00,3,138.2,138.4,138.2,138.37,1363
20151201|2015-11-03 01:30,3,138.37,138.55,138.35,138.46,3811
20151201|2015-11-03 02:00,3,138.45,138.48,138.28,138.3,6785
20151201|2015-11-03 02:30,3,138.29,138.38,138.25,138.38,3652
20151201|2015-11-03 03:00,3,138.38,138.51,138.36,138.45,4610
20151201|2015-11-03 03:30,3,138.45,138.5,138.39,138.46,5612
20151201|2015-11-03 04:00,3,138.45,138.53,138.41,138.49,5419
20151201|2015-11-03 04:30,3,138.48,138.48,138.34,138.44,5142
20151201|2015-11-03 05:00,3,138.45,138.54,138.44,138.45,3290
20151201|2015-11-03 05:30,3,138.45,138.56,138.43,138.53,3154
20151201|2015-11-03 06:00,3,138.55,138.56,138.48,138.5,3144
20151201|2015-11-03 06:30,3,138.5,138.58,138.45,138.5,4534
20151201|2015-11-03 07:00,3,138.49,138.52,138.42,138.42,2414
20151201|2015-11-03 07:30,3,138.42,138.43,138.26,138.31,9056
20151201|2015-11-03 08:00,3,138.3,138.36,138.24,138.36,6225
20151201|2015-11-03 08:30,3,138.36,138.4,138.13,138.26,9184
20151201|2015-11-03 09:00,3,138.25,138.27,138.15,138.2,4490
20151201|2015-11-03 09:30,3,138.21,138.3,138.17,138.21,3759
20151201|2015-11-03 10:00,3,138.21,138.25,138.16,138.24,5475
20151201|2015-11-03 10:30,3,138.24,138.25,138.16,138.2,997
20151201|2015-11-03 11:00,3,138.21,138.25,138.2,138.23,464
20151201|2015-11-03 11:30,3,138.23,138.23,138.14,138.15,448
20151201|2015-11-03 12:00,3,138.19,138.19,138.19,138.19,1
20151201|2015-11-04 01:00,4,138.27,138.43,138.22,138.42,1750
20151201|2015-11-04 01:30,4,138.41,138.46,138.35,138.36,3557
20151201|2015-11-04 02:00,4,138.37,138.53,138.37,138.46,5907
20151201|2015-11-04 02:30,4,138.45,138.57,138.42,138.5,6461
20151201|2015-11-04 03:00,4,138.5,138.56,138.44,138.53,4672
20151201|2015-11-04 03:30,4,138.53,138.53,138.42,138.49,5379
20151201|2015-11-04 04:00,4,138.48,138.59,138.44,138.58,4221
20151201|2015-11-04 04:30,4,138.59,138.75,138.58,138.71,9884
20151201|2015-11-04 05:00,4,138.7,138.84,138.68,138.79,5865
20151201|2015-11-04 05:30,4,138.8,138.92,138.77,138.78,5008
20151201|2015-11-04 06:00,4,138.78,138.8,138.7,138.79,3162
20151201|2015-11-04 06:30,4,138.79,138.81,138.7,138.81,2454
20151201|2015-11-04 07:00,4,138.8,138.82,138.55,138.6,7020
20151201|2015-11-04 07:30,4,138.59,138.59,138.42,138.54,6893
20151201|2015-11-04 08:00,4,138.54,138.54,138.43,138.52,4106
20151201|2015-11-04 08:30,4,138.51,138.57,138.48,138.54,4470
20151201|2015-11-04 09:00,4,138.53,138.53,138.41,138.47,4176
20151201|2015-11-04 09:30,4,138.47,138.48,138.16,138.16,7121
20151201|2015-11-04 10:00,4,138.17,138.23,138.01,138.07,9025
20151201|2015-11-04 10:30,4,138.06,138.11,138.03,138.07,1776
20151201|2015-11-04 11:00,4,138.07,138.09,138.06,138.07,387
20151201|2015-11-04 11:30,4,138.07,138.15,138.07,138.15,221
20151201|2015-11-05 01:00,5,138.17,138.19,138.03,138.15,2220
20151201|2015-11-05 01:30,5,138.16,138.21,138.07,138.09,2041
20151201|2015-11-05 02:00,5,138.1,138.13,137.89,138.07,6112
20151201|2015-11-05 02:30,5,138.07,138.08,137.93,138.01,7572
20151201|2015-11-05 03:00,5,138.02,138.02,137.93,137.96,7055
20151201|2015-11-05 03:30,5,137.96,138.1,137.91,138.1,7700
20151201|2015-11-05 04:00,5,138.09,138.15,138.01,138.11,7807
20151201|2015-11-05 04:30,5,138.11,138.27,138.11,138.21,7971
20151201|2015-11-05 05:00,5,138.22,138.29,138.2,138.22,4308
20151201|2015-11-05 05:30,5,138.21,138.21,138.09,138.16,4807
20151201|2015-11-05 06:00,5,138.17,138.3,138.17,138.23,4373
20151201|2015-11-05 06:30,5,138.23,138.23,137.93,138.05,7118
20151201|2015-11-05 07:00,5,138.04,138.09,137.97,138.06,4032
20151201|2015-11-05 07:30,5,138.07,138.18,138,138.14,4993
20151201|2015-11-05 08:00,5,138.13,138.23,138.03,138.06,8684
20151201|2015-11-05 08:30,5,138.06,138.07,137.9,137.93,6384
20151201|2015-11-05 09:00,5,137.93,138.07,137.93,137.98,5825
20151201|2015-11-05 09:30,5,137.98,138.01,137.75,137.76,6716
20151201|2015-11-05 10:00,5,137.75,137.83,137.63,137.8,9085
20151201|2015-11-05 10:30,5,137.81,137.81,137.72,137.8,1519
20151201|2015-11-05 11:00,5,137.8,137.85,137.78,137.82,783
20151201|2015-11-05 11:30,5,137.81,137.86,137.81,137.85,127
20151201|2015-11-06 01:00,6,137.9,137.97,137.84,137.86,1107
20151201|2015-11-06 01:30,6,137.86,137.94,137.83,137.89,1475
20151201|2015-11-06 02:00,6,137.88,137.98,137.84,137.93,4216
20151201|2015-11-06 02:30,6,137.92,137.92,137.76,137.8,5978
20151201|2015-11-06 03:00,6,137.79,137.87,137.75,137.79,4740
20151201|2015-11-06 03:30,6,137.78,137.89,137.77,137.89,3588
20151201|2015-11-06 04:00,6,137.89,137.91,137.78,137.91,4584
20151201|2015-11-06 04:30,6,137.91,138.08,137.9,138.01,4721
20151201|2015-11-06 05:00,6,138.02,138.12,138.02,138.06,3962
20151201|2015-11-06 05:30,6,138.07,138.07,137.94,138.01,5732
20151201|2015-11-06 06:00,6,138.01,138.07,137.97,138.04,2855
20151201|2015-11-06 06:30,6,138.03,138.08,138.01,138.01,3055
20151201|2015-11-06 07:00,6,138.01,138.08,137.99,138.03,3487
20151201|2015-11-06 07:30,6,138.02,138.06,137.23,137.38,21647
20151201|2015-11-06 08:00,6,137.38,137.43,137.21,137.25,7663
20151201|2015-11-06 08:30,6,137.24,137.24,136.9,137.02,11547
20151201|2015-11-06 09:00,6,137.01,137.02,136.7,136.79,10936
20151201|2015-11-06 09:30,6,136.78,137.07,136.72,137,8954
20151201|2015-11-06 10:00,6,136.99,137.03,136.81,136.83,5373
20151201|2015-11-06 10:30,6,136.82,136.88,136.79,136.81,1467
20151201|2015-11-06 11:00,6,136.81,136.85,136.77,136.82,604
20151201|2015-11-06 11:30,6,136.81,136.85,136.68,136.85,639
20151201|2015-11-09 01:00,9,136.98,136.98,136.2,136.34,3294
20151201|2015-11-09 01:30,9,136.33,136.64,136.33,136.63,3794
20151201|2015-11-09 02:00,9,136.63,136.7,136.45,136.64,7439
20151201|2015-11-09 02:30,9,136.63,136.87,136.59,136.81,5882
20151201|2015-11-09 03:00,9,136.81,136.86,136.63,136.72,5352
20151201|2015-11-09 03:30,9,136.72,136.75,136.62,136.66,3484
20151201|2015-11-09 04:00,9,136.66,136.67,136.44,136.44,4803
20151201|2015-11-09 04:30,9,136.44,136.62,136.41,136.6,4681
20151201|2015-11-09 05:00,9,136.61,136.64,136.52,136.64,4750
20151201|2015-11-09 05:30,9,136.63,136.66,136.55,136.56,2830
20151201|2015-11-09 06:00,9,136.55,136.61,136.45,136.47,2045
20151201|2015-11-09 06:30,9,136.47,136.66,136.47,136.61,3650
20151201|2015-11-09 07:00,9,136.62,136.92,136.6,136.91,6000
20151201|2015-11-09 07:30,9,136.91,137.2,136.91,137.15,10114
20151201|2015-11-09 08:00,9,137.15,137.17,136.88,137,6473
20151201|2015-11-09 08:30,9,137,137.06,136.84,136.97,5806
20151201|2015-11-09 09:00,9,136.98,137,136.8,136.85,4528
20151201|2015-11-09 09:30,9,136.86,137.02,136.85,136.95,4720
20151201|2015-11-09 10:00,9,136.95,137.15,136.94,137.14,4569
20151201|2015-11-09 10:30,9,137.13,137.36,137.12,137.3,2418
20151201|2015-11-09 11:00,9,137.3,137.32,137.23,137.26,419
20151201|2015-11-09 11:30,9,137.26,137.29,137.23,137.24,409
20151201|2015-11-10 01:00,10,137.29,137.39,137.13,137.16,1414
20151201|2015-11-10 01:30,10,137.17,137.36,137.15,137.31,1459
20151201|2015-11-10 02:00,10,137.32,137.44,137.28,137.41,8262
20151201|2015-11-10 02:30,10,137.42,137.81,137.42,137.77,9087
20151201|2015-11-10 03:00,10,137.78,137.83,137.59,137.61,7322
20151201|2015-11-10 03:30,10,137.61,137.76,137.6,137.73,7603
20151201|2015-11-10 04:00,10,137.74,137.81,137.7,137.77,5195
20151201|2015-11-10 04:30,10,137.78,137.78,137.66,137.7,4133
20151201|2015-11-10 05:00,10,137.7,137.98,137.7,137.92,6232
20151201|2015-11-10 05:30,10,137.92,137.93,137.79,137.82,2949
20151201|2015-11-10 06:00,10,137.82,137.84,137.74,137.83,3212
20151201|2015-11-10 06:30,10,137.82,138.02,137.78,138,4156
20151201|2015-11-10 07:00,10,138.01,138.02,137.8,137.82,6260
20151201|2015-11-10 07:30,10,137.82,137.83,137.63,137.72,6680
20151201|2015-11-10 08:00,10,137.73,137.79,137.63,137.76,3029
20151201|2015-11-10 08:30,10,137.76,137.78,137.64,137.7,3398
20151201|2015-11-10 09:00,10,137.71,137.97,137.66,137.94,4477
20151201|2015-11-10 09:30,10,137.94,137.95,137.77,137.8,3475
20151201|2015-11-10 10:00,10,137.8,137.91,137.74,137.91,4679
20151201|2015-11-10 10:30,10,137.92,137.94,137.88,137.88,1332
20151201|2015-11-10 11:00,10,137.88,137.88,137.76,137.79,832
20151201|2015-11-10 11:30,10,137.79,137.86,137.78,137.85,276
20151201|2015-11-11 01:00,11,137.71,137.79,137.68,137.76,1235
20151201|2015-11-11 01:30,11,137.76,137.82,137.5,137.51,3520
20151201|2015-11-11 02:00,11,137.5,137.59,137.5,137.56,3028
20151201|2015-11-11 02:30,11,137.56,137.63,137.52,137.59,2837
20151201|2015-11-11 03:00,11,137.59,137.74,137.57,137.69,2288
20151201|2015-11-11 03:30,11,137.7,137.92,137.69,137.85,4006
20151201|2015-11-11 04:00,11,137.85,137.97,137.84,137.96,4515
20151201|2015-11-11 04:30,11,137.96,138.36,137.94,138.33,8855
20151201|2015-11-11 05:00,11,138.33,138.51,138.32,138.45,7333
20151201|2015-11-11 05:30,11,138.45,138.58,138.42,138.42,7927
20151201|2015-11-11 06:00,11,138.43,138.46,138.34,138.45,5602
20151201|2015-11-11 06:30,11,138.45,138.54,138.37,138.37,3008
20151201|2015-11-11 07:00,11,138.36,138.46,138.34,138.38,3360
20151201|2015-11-11 07:30,11,138.38,138.57,138.37,138.51,5569
20151201|2015-11-11 08:00,11,138.52,138.59,138.42,138.46,7424
20151201|2015-11-11 08:30,11,138.47,138.47,138.34,138.38,4794
20151201|2015-11-11 09:00,11,138.39,138.55,138.34,138.5,3729
20151201|2015-11-11 09:30,11,138.51,138.55,138.44,138.53,4630
20151201|2015-11-11 10:00,11,138.52,138.54,138.41,138.44,3599
20151201|2015-11-11 10:30,11,138.44,138.46,138.39,138.46,965
20151201|2015-11-11 11:00,11,138.46,138.48,138.42,138.42,295
20151201|2015-11-11 11:30,11,138.42,138.46,138.41,138.41,305
20151201|2015-11-12 01:00,12,138.33,138.36,138.24,138.25,1959
20151201|2015-11-12 01:30,12,138.25,138.31,138.23,138.24,1290
20151201|2015-11-12 02:00,12,138.25,138.56,138.24,138.55,7498
20151201|2015-11-12 02:30,12,138.54,139.05,138.54,138.77,12908
20151201|2015-11-12 03:00,12,138.77,138.91,138.77,138.87,5780
20151201|2015-11-12 03:30,12,138.86,138.97,138.76,138.79,15534
20151201|2015-11-12 04:00,12,138.79,138.91,138.7,138.87,8075
20151201|2015-11-12 04:30,12,138.86,139.08,138.85,138.87,10329
20151201|2015-11-12 05:00,12,138.87,138.96,138.73,138.75,5405
20151201|2015-11-12 05:30,12,138.75,138.78,138.67,138.71,4790
20151201|2015-11-12 06:00,12,138.7,138.84,138.68,138.73,3058
20151201|2015-11-12 06:30,12,138.73,138.84,138.7,138.77,3042
20151201|2015-11-12 07:00,12,138.76,138.77,138.64,138.67,3344
20151201|2015-11-12 07:30,12,138.68,138.72,138.6,138.64,3487
20151201|2015-11-12 08:00,12,138.64,138.8,138.64,138.77,3179
20151201|2015-11-12 08:30,12,138.77,138.95,138.73,138.74,4943
20151201|2015-11-12 09:00,12,138.74,138.76,138.63,138.7,5099
20151201|2015-11-12 09:30,12,138.7,138.73,138.65,138.67,4097
20151201|2015-11-12 10:00,12,138.66,138.71,138.63,138.7,4408
20151201|2015-11-12 10:30,12,138.71,138.73,138.65,138.65,1540
20151201|2015-11-12 11:00,12,138.63,138.65,138.55,138.62,1067
20151201|2015-11-12 11:30,12,138.61,138.64,138.56,138.56,291
20151201|2015-11-13 01:00,13,138.6,138.77,138.54,138.73,1325
20151201|2015-11-13 01:30,13,138.73,138.82,138.72,138.8,1100
20151201|2015-11-13 02:00,13,138.79,139.16,138.79,138.98,9185
20151201|2015-11-13 02:30,13,138.98,139.11,138.94,139.02,4871
20151201|2015-11-13 03:00,13,139.01,139.1,138.91,138.97,3005
20151201|2015-11-13 03:30,13,138.97,139.03,138.89,138.95,2685
20151201|2015-11-13 04:00,13,138.95,138.98,138.86,138.93,2246
20151201|2015-11-13 04:30,13,138.93,138.93,138.79,138.81,3758
20151201|2015-11-13 05:00,13,138.8,139.07,138.79,139.05,5171
20151201|2015-11-13 05:30,13,139.06,139.11,139.02,139.03,3612
20151201|2015-11-13 06:00,13,139.02,139.11,139,139.06,3560
20151201|2015-11-13 06:30,13,139.07,139.08,138.94,138.95,2831
20151201|2015-11-13 07:00,13,138.95,138.99,138.88,138.97,3508
20151201|2015-11-13 07:30,13,138.98,139.09,138.95,139.07,3663
20151201|2015-11-13 08:00,13,139.07,139.1,139.02,139.1,3394
20151201|2015-11-13 08:30,13,139.1,139.15,139.03,139.09,4428
20151201|2015-11-13 09:00,13,139.09,139.18,139.05,139.1,4651
20151201|2015-11-13 09:30,13,139.1,139.11,138.92,138.95,4383
20151201|2015-11-13 10:00,13,138.95,139.14,138.94,139.13,3958
20151201|2015-11-13 10:30,13,139.12,139.2,139.1,139.14,1186
20151201|2015-11-13 11:00,13,139.14,139.19,139.07,139.07,333
20151201|2015-11-13 11:30,13,139.08,139.11,139.06,139.06,79
20151201|2015-11-16 01:00,16,139.5,139.5,138.9,139.1,2564
20151201|2015-11-16 01:30,16,139.09,139.26,139.04,139.24,2251
20151201|2015-11-16 02:00,16,139.23,139.23,139.09,139.15,3207
20151201|2015-11-16 02:30,16,139.15,139.29,139.14,139.19,3174
20151201|2015-11-16 03:00,16,139.2,139.24,139.09,139.15,4570
20151201|2015-11-16 03:30,16,139.14,139.17,139.03,139.1,3676
20151201|2015-11-16 04:00,16,139.09,139.16,138.99,139.15,6473
20151201|2015-11-16 04:30,16,139.16,139.17,139.02,139.08,3082
20151201|2015-11-16 05:00,16,139.07,139.07,138.79,138.94,6029
20151201|2015-11-16 05:30,16,138.93,139.11,138.91,138.95,7937
20151201|2015-11-16 06:00,16,138.95,139.06,138.93,139.06,2300
20151201|2015-11-16 06:30,16,139.06,139.06,138.93,138.97,3096
20151201|2015-11-16 07:00,16,138.98,139,138.77,138.81,4321
20151201|2015-11-16 07:30,16,138.81,139.02,138.81,139.02,3757
20151201|2015-11-16 08:00,16,139.03,139.1,138.99,139,3517
20151201|2015-11-16 08:30,16,139,139.06,138.92,139.01,2770
20151201|2015-11-16 09:00,16,139.01,139.05,138.9,138.91,2352
20151201|2015-11-16 09:30,16,138.91,139.01,138.87,138.99,2764
20151201|2015-11-16 10:00,16,138.98,139.16,138.98,139.14,4051
20151201|2015-11-16 10:30,16,139.14,139.21,139.12,139.17,1383
20151201|2015-11-16 11:00,16,139.16,139.18,139.12,139.12,468
20151201|2015-11-16 11:30,16,139.12,139.12,138.99,139,344
20151201|2015-11-16 12:00,16,138.99,138.99,138.99,138.99,1
20151201|2015-11-17 01:00,17,138.93,139.18,138.93,139.15,1173
20151201|2015-11-17 01:30,17,139.16,139.27,139.14,139.25,1074
20151201|2015-11-17 02:00,17,139.24,139.24,139.11,139.19,2687
20151201|2015-11-17 02:30,17,139.19,139.28,139.17,139.25,2390
20151201|2015-11-17 03:00,17,139.24,139.24,139.09,139.18,3510
20151201|2015-11-17 03:30,17,139.17,139.23,139.14,139.21,3530
20151201|2015-11-17 04:00,17,139.2,139.25,139.16,139.19,3660
20151201|2015-11-17 04:30,17,139.18,139.23,139.12,139.23,3679
20151201|2015-11-17 05:00,17,139.22,139.26,139.21,139.26,2184
20151201|2015-11-17 05:30,17,139.26,139.29,139.2,139.23,2659
20151201|2015-11-17 06:00,17,139.24,139.26,139.2,139.23,1669
20151201|2015-11-17 06:30,17,139.24,139.3,139.17,139.23,4257
20151201|2015-11-17 07:00,17,139.22,139.27,139.17,139.22,4279
20151201|2015-11-17 07:30,17,139.21,139.29,139.13,139.18,4751
20151201|2015-11-17 08:00,17,139.18,139.2,139.08,139.19,2823
20151201|2015-11-17 08:30,17,139.18,139.28,139.15,139.24,3916
20151201|2015-11-17 09:00,17,139.23,139.28,139.23,139.26,2346
20151201|2015-11-17 09:30,17,139.26,139.27,139.2,139.26,2523
20151201|2015-11-17 10:00,17,139.26,139.32,139.24,139.26,3933
20151201|2015-11-17 10:30,17,139.25,139.33,139.25,139.29,1149
20151201|2015-11-17 11:00,17,139.29,139.35,139.28,139.34,394
20151201|2015-11-17 11:30,17,139.33,139.38,139.32,139.35,284
20151201|2015-11-18 01:00,18,139.42,139.45,139.35,139.38,466
20151201|2015-11-18 01:30,18,139.39,139.44,139.39,139.41,914
20151201|2015-11-18 02:00,18,139.41,139.43,139.3,139.38,2805
20151201|2015-11-18 02:30,18,139.38,139.49,139.37,139.39,4572
20151201|2015-11-18 03:00,18,139.39,139.42,139.33,139.36,3038
20151201|2015-11-18 03:30,18,139.37,139.59,139.35,139.55,5613
20151201|2015-11-18 04:00,18,139.55,139.71,139.53,139.66,4785
20151201|2015-11-18 04:30,18,139.66,139.76,139.6,139.75,5148
20151201|2015-11-18 05:00,18,139.76,139.8,139.71,139.73,5286
20151201|2015-11-18 05:30,18,139.73,139.84,139.7,139.79,4914
20151201|2015-11-18 06:00,18,139.8,139.84,139.75,139.75,3497
20151201|2015-11-18 06:30,18,139.76,139.81,139.67,139.68,3235
20151201|2015-11-18 07:00,18,139.69,139.71,139.52,139.6,6886
20151201|2015-11-18 07:30,18,139.6,139.64,139.47,139.64,4317
20151201|2015-11-18 08:00,18,139.65,139.67,139.5,139.61,7299
20151201|2015-11-18 08:30,18,139.6,139.67,139.54,139.54,3018
20151201|2015-11-18 09:00,18,139.55,139.65,139.53,139.62,1930
20151201|2015-11-18 09:30,18,139.63,139.72,139.62,139.65,3949
20151201|2015-11-18 10:00,18,139.65,139.8,139.65,139.71,4463
20151201|2015-11-18 10:30,18,139.71,139.77,139.67,139.72,1530
20151201|2015-11-18 11:00,18,139.71,139.72,139.65,139.71,277
20151201|2015-11-18 11:30,18,139.7,139.76,139.7,139.72,320
20151201|2015-11-18 12:00,18,139.71,139.71,139.71,139.71,2
20151201|2015-11-19 01:00,19,139.85,139.99,139.85,139.95,1716
20151201|2015-11-19 01:30,19,139.95,139.97,139.89,139.91,1877
20151201|2015-11-19 02:00,19,139.91,140.04,139.89,139.94,3656
20151201|2015-11-19 02:30,19,139.95,139.98,139.9,139.97,4767
20151201|2015-11-19 03:00,19,139.98,140.07,139.95,139.97,6203
20151201|2015-11-19 03:30,19,139.97,139.99,139.84,139.85,4073
20151201|2015-11-19 04:00,19,139.84,139.9,139.66,139.71,6174
20151201|2015-11-19 04:30,19,139.7,139.8,139.61,139.72,11221
20151201|2015-11-19 05:00,19,139.72,139.74,139.58,139.74,6009
20151201|2015-11-19 05:30,19,139.75,139.79,139.66,139.67,4432
20151201|2015-11-19 06:00,19,139.68,139.77,139.62,139.75,3289
20151201|2015-11-19 06:30,19,139.75,139.9,139.72,139.87,4277
20151201|2015-11-19 07:00,19,139.87,139.91,139.81,139.86,2413
20151201|2015-11-19 07:30,19,139.86,139.97,139.82,139.9,4625
20151201|2015-11-19 08:00,19,139.91,139.95,139.87,139.87,3746
20151201|2015-11-19 08:30,19,139.86,139.95,139.82,139.88,3663
20151201|2015-11-19 09:00,19,139.87,139.89,139.75,139.79,3435
20151201|2015-11-19 09:30,19,139.78,139.93,139.78,139.88,2938
20151201|2015-11-19 10:00,19,139.89,139.94,139.85,139.85,3965
20151201|2015-11-19 10:30,19,139.86,139.89,139.8,139.81,1383
20151201|2015-11-19 11:00,19,139.81,139.84,139.81,139.84,293
20151201|2015-11-19 11:30,19,139.83,139.83,139.75,139.75,283
20151201|2015-11-20 01:00,20,139.83,139.88,139.7,139.87,1235
20151201|2015-11-20 01:30,20,139.86,139.92,139.84,139.91,1973
20151201|2015-11-20 02:00,20,139.91,140.07,139.86,140.03,4560
20151201|2015-11-20 02:30,20,140.03,140.13,139.98,140.06,5572
20151201|2015-11-20 03:00,20,140.05,140.08,140,140.01,2853
20151201|2015-11-20 03:30,20,140,140.01,139.89,139.89,3950
20151201|2015-11-20 04:00,20,139.9,140.03,139.89,139.99,5291
20151201|2015-11-20 04:30,20,139.99,140.07,139.96,139.99,5865
20151201|2015-11-20 05:00,20,139.99,140.11,139.99,140.1,2708
20151201|2015-11-20 05:30,20,140.1,140.17,140.03,140.07,4779
20151201|2015-11-20 06:00,20,140.07,140.09,140.01,140.07,2632
20151201|2015-11-20 06:30,20,140.07,140.1,140.03,140.06,1989
20151201|2015-11-20 07:00,20,140.06,140.17,140.06,140.14,3216
20151201|2015-11-20 07:30,20,140.13,140.16,140.05,140.06,4458
20151201|2015-11-20 08:00,20,140.06,140.15,140.03,140.14,3529
20151201|2015-11-20 08:30,20,140.14,140.27,140.13,140.15,4959
20151201|2015-11-20 09:00,20,140.16,140.2,140.13,140.14,3315
20151201|2015-11-20 09:30,20,140.14,140.15,140.06,140.09,2357
20151201|2015-11-20 10:00,20,140.09,140.11,140.01,140.04,2923
20151201|2015-11-20 10:30,20,140.04,140.08,139.98,140,1409
20151201|2015-11-20 11:00,20,140,140,139.94,139.97,561
20151201|2015-11-20 11:30,20,139.97,140,139.96,139.98,216
20151201|2015-11-20 12:00,20,139.98,139.98,139.98,139.98,1
20151201|2015-11-23 01:00,23,139.89,140,139.82,139.95,500
20151201|2015-11-23 01:30,23,139.96,139.98,139.94,139.95,487
20151201|2015-11-23 02:00,23,139.95,140.03,139.85,139.88,3370
20151201|2015-11-23 02:30,23,139.87,139.87,139.71,139.82,3588
20151201|2015-11-23 03:00,23,139.82,139.86,139.66,139.7,4546
20151201|2015-11-23 03:30,23,139.69,139.7,139.49,139.58,7223
20151201|2015-11-23 04:00,23,139.58,139.71,139.57,139.67,3607
20151201|2015-11-23 04:30,23,139.67,139.68,139.49,139.61,3759
20151201|2015-11-23 05:00,23,139.61,139.72,139.55,139.72,3462
20151201|2015-11-23 05:30,23,139.7,139.73,139.62,139.66,2387
20151201|2015-11-23 06:00,23,139.66,139.78,139.66,139.72,2159
20151201|2015-11-23 06:30,23,139.7,139.7,139.58,139.6,3117
20151201|2015-11-23 07:00,23,139.59,139.68,139.49,139.53,3780
20151201|2015-11-23 07:30,23,139.53,139.64,139.53,139.62,2706
20151201|2015-11-23 08:00,23,139.62,139.69,139.6,139.67,2488
20151201|2015-11-23 08:30,23,139.68,139.68,139.55,139.6,2971
20151201|2015-11-23 09:00,23,139.58,139.61,139.49,139.54,4256
20151201|2015-11-23 09:30,23,139.54,139.62,139.47,139.61,2890
20151201|2015-11-23 10:00,23,139.6,139.68,139.54,139.66,2666
20151201|2015-11-23 10:30,23,139.66,139.75,139.63,139.75,1782
20151201|2015-11-23 11:00,23,139.75,139.76,139.72,139.75,742
20151201|2015-11-23 11:30,23,139.75,139.86,139.75,139.85,352
20151201|2015-11-23 12:00,23,139.86,139.86,139.86,139.86,3
20151201|2015-11-24 01:00,24,139.92,139.95,139.81,139.82,1086
20151201|2015-11-24 01:30,24,139.81,139.95,139.77,139.87,1678
20151201|2015-11-24 02:00,24,139.87,139.93,139.74,139.78,5448
20151201|2015-11-24 02:30,24,139.78,140.06,139.78,140,7078
20151201|2015-11-24 03:00,24,140.01,140.03,139.9,140,6113
20151201|2015-11-24 03:30,24,140,140.13,139.98,140.11,5003
20151201|2015-11-24 04:00,24,140.1,140.18,140.04,140.14,4708
20151201|2015-11-24 04:30,24,140.15,140.18,140.09,140.12,3556
20151201|2015-11-24 05:00,24,140.12,140.14,140.06,140.14,2558
20151201|2015-11-24 05:30,24,140.14,140.2,140.11,140.15,4423
20151201|2015-11-24 06:00,24,140.15,140.15,140.07,140.08,1972
20151201|2015-11-24 06:30,24,140.08,140.1,140.03,140.08,2875
20151201|2015-11-24 07:00,24,140.09,140.12,140.04,140.05,2639
20151201|2015-11-24 07:30,24,140.07,140.1,139.98,140.03,3821
20151201|2015-11-24 08:00,24,140.04,140.05,139.87,139.92,6208
20151201|2015-11-24 08:30,24,139.92,140.01,139.87,139.88,3725
20151201|2015-11-24 09:00,24,139.89,140.03,139.89,140.02,3134
20151201|2015-11-24 09:30,24,140.02,140.06,139.94,139.97,3297
20151201|2015-11-24 10:00,24,139.97,140.09,139.96,139.98,3008
20151201|2015-11-24 10:30,24,139.98,139.98,139.9,139.91,1234
20151201|2015-11-24 11:00,24,139.91,139.98,139.91,139.95,233
20151201|2015-11-24 11:30,24,139.96,140.03,139.95,139.98,326
20151201|2015-11-24 12:00,24,139.97,139.97,139.97,139.97,2
20151201|2015-11-25 01:00,25,140,140.01,139.88,139.9,866
20151201|2015-11-25 01:30,25,139.91,139.97,139.85,139.96,1214
20151201|2015-11-25 02:00,25,139.95,140,139.9,139.94,2892
20151201|2015-11-25 02:30,25,139.95,140.11,139.93,140.07,4188
20151201|2015-11-25 03:00,25,140.07,140.18,140.06,140.14,4301
20151201|2015-11-25 03:30,25,140.14,140.43,140.12,140.34,14748
20151201|2015-11-25 04:00,25,140.34,140.37,140.26,140.36,11112
20151201|2015-11-25 04:30,25,140.37,140.52,140.26,140.48,10063
20151201|2015-11-25 05:00,25,140.48,140.73,140.48,140.67,9955
20151201|2015-11-25 05:30,25,140.67,140.7,140.49,140.59,5764
20151201|2015-11-25 06:00,25,140.59,140.62,140.53,140.56,3638
20151201|2015-11-25 06:30,25,140.57,140.78,140.57,140.74,4766
20151201|2015-11-25 07:00,25,140.74,140.76,140.61,140.69,4550
20151201|2015-11-25 07:30,25,140.68,140.88,140.63,140.7,8098
20151201|2015-11-25 08:00,25,140.71,140.81,140.69,140.74,4862
20151201|2015-11-25 08:30,25,140.75,140.87,140.75,140.81,3981
20151201|2015-11-25 09:00,25,140.82,140.83,140.71,140.77,5221
20151201|2015-11-25 09:30,25,140.78,140.8,140.66,140.7,3182
20151201|2015-11-25 10:00,25,140.7,140.85,140.69,140.79,5092
20151201|2015-11-25 10:30,25,140.79,140.86,140.78,140.82,1057
20151201|2015-11-25 11:00,25,140.81,140.82,140.78,140.81,381
20151201|2015-11-25 11:30,25,140.82,140.82,140.76,140.77,239
20151201|2015-11-26 01:00,26,140.93,140.97,140.83,140.94,981
20151201|2015-11-26 01:30,26,140.94,140.95,140.83,140.84,1986
20151201|2015-11-26 02:00,26,140.84,140.96,140.78,140.95,4561
20151201|2015-11-26 02:30,26,140.95,141.02,140.82,140.82,3698
20151201|2015-11-26 03:00,26,140.82,140.82,140.54,140.59,7209
20151201|2015-11-26 03:30,26,140.58,140.71,140.58,140.67,2838
20151201|2015-11-26 04:00,26,140.67,140.68,140.59,140.59,4122
20151201|2015-11-26 04:30,26,140.59,140.72,140.59,140.72,4092
20151201|2015-11-26 05:00,26,140.72,140.78,140.69,140.78,3322
20151201|2015-11-26 05:30,26,140.78,140.86,140.75,140.81,3511
20151201|2015-11-26 06:00,26,140.81,140.84,140.78,140.84,1553
20151201|2015-11-26 06:30,26,140.84,140.86,140.81,140.84,2069
20151201|2015-11-26 07:00,26,140.85,140.89,140.84,140.85,1705
20151201|2015-11-26 07:30,26,140.86,140.94,140.85,140.93,2798
20151201|2015-11-26 08:00,26,140.93,140.93,140.71,140.74,2976
20151201|2015-11-26 08:30,26,140.74,140.84,140.71,140.8,2377
20151201|2015-11-26 09:00,26,140.8,140.81,140.73,140.79,2168
20151201|2015-11-26 09:30,26,140.79,140.79,140.7,140.75,3012
20151201|2015-11-26 10:00,26,140.76,140.87,140.74,140.84,2187
20151201|2015-11-26 10:30,26,140.84,140.91,140.83,140.86,848
20151201|2015-11-26 11:00,26,140.86,140.9,140.86,140.9,96
20151201|2015-11-26 11:30,26,140.9,140.95,140.89,140.93,281
20151201|2015-11-26 12:00,26,140.93,140.93,140.93,140.93,5
20151201|2015-11-27 01:00,27,140.88,141,140.84,140.99,884
20151201|2015-11-27 01:30,27,140.99,141.08,140.96,141,1599
20151201|2015-11-27 02:00,27,141.01,141.05,140.89,140.98,5099
20151201|2015-11-27 02:30,27,140.97,141.1,140.95,141.04,4660
20151201|2015-11-27 03:00,27,141.04,141.17,141.04,141.16,6509
20151201|2015-11-27 03:30,27,141.16,141.3,141.1,141.23,12949
20151201|2015-11-27 04:00,27,141.22,141.34,141.15,141.24,9873
20151201|2015-11-27 04:30,27,141.24,141.31,141.17,141.21,4841
20151201|2015-11-27 05:00,27,141.21,141.41,141.2,141.35,6542
20151201|2015-11-27 05:30,27,141.35,141.42,141.31,141.32,4326
20151201|2015-11-27 06:00,27,141.32,141.39,141.28,141.35,2415
20151201|2015-11-27 06:30,27,141.36,141.41,141.34,141.35,3171
20151201|2015-11-27 07:00,27,141.35,141.4,141.27,141.29,3866
20151201|2015-11-27 07:30,27,141.29,141.32,141.2,141.24,6847
20151201|2015-11-27 08:00,27,141.24,141.24,141.15,141.19,4731
20151201|2015-11-27 08:30,27,141.19,141.32,141.19,141.29,5311
20151201|2015-11-27 09:00,27,141.3,141.31,141.16,141.22,3716
20151201|2015-11-27 09:30,27,141.22,141.27,141.19,141.25,1997
20151201|2015-11-27 10:00,27,141.25,141.3,141.2,141.2,3196
20151201|2015-11-27 10:30,27,141.2,141.21,141.13,141.15,1053
20151201|2015-11-27 11:00,27,141.13,141.21,141.13,141.18,341
20151201|2015-11-27 11:30,27,141.18,141.2,141.18,141.18,233
20151201|2015-11-30 01:00,30,141.11,141.19,141.07,141.18,633
20151201|2015-11-30 01:30,30,141.18,141.24,141.12,141.22,785
20151201|2015-11-30 02:00,30,141.21,141.27,141.01,141.04,3550
20151201|2015-11-30 02:30,30,141.03,141.17,140.94,141.15,3738
20151201|2015-11-30 03:00,30,141.14,141.15,140.95,140.97,3072
20151201|2015-11-30 03:30,30,140.96,141.12,140.91,141.06,4379
20151201|2015-11-30 04:00,30,141.07,141.14,141.04,141.13,3337
20151201|2015-11-30 04:30,30,141.13,141.16,141.07,141.09,2590
20151201|2015-11-30 05:00,30,141.1,141.18,141.09,141.1,3128
20151201|2015-11-30 05:30,30,141.1,141.12,141.06,141.06,1813
20151201|2015-11-30 06:00,30,141.07,141.07,140.95,140.96,3172
20151201|2015-11-30 06:30,30,140.96,141.05,140.93,140.94,3782
20151201|2015-11-30 07:00,30,140.94,141.02,140.89,140.95,4935
20151201|2015-11-30 07:30,30,140.96,140.96,140.87,140.9,2700
20151201|2015-11-30 08:00,30,140.9,140.97,140.89,140.91,3136
20151201|2015-11-30 08:30,30,140.92,141.05,140.9,141.01,3061
20151201|2015-11-30 09:00,30,141.01,141.01,140.9,140.97,3533
20151201|2015-11-30 09:30,30,140.96,141.01,140.93,140.93,3856
20151201|2015-11-30 10:00,30,140.93,140.97,140.84,140.95,7062
20151201|2015-11-30 10:30,30,140.96,141.01,140.92,141,1405
20151201|2015-11-30 11:00,30,140.99,140.99,140.94,140.96,510
20151201|2015-11-30 11:30,30,140.96,140.96,140.88,140.89,280
20151201|2015-12-01 01:00,1,140.92,140.92,140.77,140.78,1304
20151201|2015-12-01 01:30,1,140.79,140.79,140.66,140.71,2416
20151201|2015-12-01 02:00,1,140.71,140.81,140.61,140.63,4655
20151201|2015-12-01 02:30,1,140.63,140.67,140.53,140.58,6930
20151201|2015-12-01 03:00,1,140.58,140.84,140.56,140.8,7700
20151201|2015-12-01 03:30,1,140.8,140.94,140.8,140.88,6326
20151201|2015-12-01 04:00,1,140.88,140.91,140.82,140.83,3099
20151201|2015-12-01 04:30,1,140.83,140.91,140.8,140.81,2940
20151201|2015-12-01 05:00,1,140.82,140.84,140.76,140.83,2685
20151201|2015-12-01 05:30,1,140.83,140.83,140.67,140.67,2714
20151201|2015-12-01 06:00,1,140.67,140.83,140.65,140.81,5412
20151201|2015-12-01 06:30,1,140.81,140.82,140.7,140.76,3099
20151201|2015-12-01 07:00,1,140.76,140.81,140.73,140.8,3245
20151201|2015-12-01 07:30,1,140.8,140.98,140.8,140.92,5503
20151201|2015-12-01 08:00,1,140.92,141.07,140.9,140.93,5351
20151201|2015-12-01 08:30,1,140.93,141.03,140.9,141.01,4210
20151201|2015-12-01 09:00,1,141.02,141.22,141,141.07,10223
20151201|2015-12-01 09:30,1,141.08,141.2,141.07,141.16,5493
20151201|2015-12-01 10:00,1,141.16,141.22,141,141.02,7471
20151201|2015-12-01 10:30,1,141.02,141.11,140.96,141.1,2155
20151201|2015-12-01 11:00,1,141.1,141.15,141.09,141.13,363
20151201|2015-12-01 11:30,1,141.12,141.13,141.06,141.06,206
20151201|2015-12-02 01:00,2,141.11,141.17,141.05,141.11,3960
20151201|2015-12-02 01:30,2,141.1,141.12,141.01,141.04,1556
20151201|2015-12-02 02:00,2,141.03,141.11,140.95,140.98,3562
20151201|2015-12-02 02:30,2,140.99,141.11,140.98,141,4053
20151201|2015-12-02 03:00,2,141,141.07,140.94,141.06,4007
20151201|2015-12-02 03:30,2,141.07,141.2,141.03,141.2,3886
20151201|2015-12-02 04:00,2,141.2,141.36,141.18,141.32,8391
20151201|2015-12-02 04:30,2,141.32,141.36,141.26,141.35,5122
20151201|2015-12-02 05:00,2,141.35,141.43,141.31,141.41,4049
20151201|2015-12-02 05:30,2,141.42,141.45,141.31,141.33,5761
20151201|2015-12-02 06:00,2,141.33,141.37,141.26,141.32,2989
20151201|2015-12-02 06:30,2,141.31,141.34,141.23,141.26,2603
20151201|2015-12-02 07:00,2,141.26,141.42,141.26,141.39,3534
20151201|2015-12-02 07:30,2,141.38,141.48,141.34,141.37,5648
20151201|2015-12-02 08:00,2,141.37,141.42,141.27,141.28,4904
20151201|2015-12-02 08:30,2,141.28,141.31,141.21,141.29,3302
20151201|2015-12-02 09:00,2,141.3,141.33,141.21,141.24,5477
20151201|2015-12-02 09:30,2,141.23,141.33,141.21,141.32,4790
20151201|2015-12-02 10:00,2,141.31,141.33,141.24,141.29,5596
20151201|2015-12-02 10:30,2,141.28,141.33,141.26,141.33,2500
20151201|2015-12-02 11:00,2,141.33,141.34,141.24,141.24,1049
20151201|2015-12-02 11:30,2,141.24,141.26,141.15,141.15,428
20151201|2015-12-02 12:00,2,141.15,141.15,141.15,141.15,2
20151201|2015-12-03 01:00,3,141.19,141.21,141.03,141.18,7420
20151201|2015-12-03 01:30,3,141.18,141.23,141.16,141.19,1633
20151201|2015-12-03 02:00,3,141.19,141.35,141.16,141.31,6683
20151201|2015-12-03 02:30,3,141.32,141.35,141.23,141.23,4056
20151201|2015-12-03 03:00,3,141.23,141.29,141.17,141.21,6031
20151201|2015-12-03 03:30,3,141.21,141.23,141.09,141.18,7474
20151201|2015-12-03 04:00,3,141.18,141.2,141.06,141.2,5211
20151201|2015-12-03 04:30,3,141.19,141.3,141.17,141.27,6614
20151201|2015-12-03 05:00,3,141.27,141.36,141.27,141.35,5537
20151201|2015-12-03 05:30,3,141.34,141.43,141.3,141.42,2806
20151201|2015-12-03 06:00,3,141.42,141.59,141.42,141.49,6088
20151201|2015-12-03 06:30,3,141.49,141.55,140.79,141.07,14288
20151201|2015-12-03 07:00,3,141.07,141.07,140.72,140.99,8502
20151201|2015-12-03 07:30,3,140.99,141.25,138.11,138.98,42026
20151201|2015-12-03 08:00,3,138.98,139.71,138.96,139.39,21557
20151201|2015-12-03 08:30,3,139.4,139.44,138.56,138.88,13625
20151201|2015-12-03 09:00,3,138.88,139.06,138.79,138.81,7949
20151201|2015-12-03 09:30,3,138.81,138.97,138.72,138.91,9248
20151201|2015-12-03 10:00,3,138.89,138.9,138.5,138.67,10623
20151201|2015-12-03 10:30,3,138.67,138.69,138.48,138.5,4613
20151201|2015-12-03 11:00,3,138.49,138.49,138.13,138.17,2332
20151201|2015-12-03 11:30,3,138.18,138.57,138.14,138.3,955
20151201|2015-12-04 01:00,4,138.27,138.48,137.98,138.32,5436
20151201|2015-12-04 01:30,4,138.32,138.56,138.11,138.54,4781
20151201|2015-12-04 02:00,4,138.55,138.67,138.41,138.67,10011
20151201|2015-12-04 02:30,4,138.68,138.84,138.49,138.81,7523
20151201|2015-12-04 03:00,4,138.8,138.94,138.64,138.72,9923
20151201|2015-12-04 03:30,4,138.73,138.77,138.59,138.71,6433
20151201|2015-12-04 04:00,4,138.72,138.72,138.55,138.57,4329
20151201|2015-12-04 04:30,4,138.57,138.64,138.4,138.41,6165
20151201|2015-12-04 05:00,4,138.42,138.45,138.31,138.39,6100
20151201|2015-12-04 05:30,4,138.38,138.45,138.21,138.43,8530
20151201|2015-12-04 06:00,4,138.42,138.42,138.24,138.32,3658
20151201|2015-12-04 06:30,4,138.31,138.37,138.27,138.35,3798
20151201|2015-12-04 07:00,4,138.35,138.41,138.27,138.35,4296
20151201|2015-12-04 07:30,4,138.27,138.7,137.99,138.56,10704
20151201|2015-12-04 08:00,4,138.56,138.84,138.49,138.62,6585
20151201|2015-12-04 08:30,4,138.62,138.75,138.47,138.51,6126
20151201|2015-12-04 09:00,4,138.51,138.59,138.46,138.5,4418
20151201|2015-12-04 09:30,4,138.5,138.54,138.32,138.41,4505
20151201|2015-12-04 10:00,4,138.41,138.55,138.34,138.44,3221
20151201|2015-12-04 10:30,4,138.44,138.47,138.39,138.45,1059
20151201|2015-12-04 11:00,4,138.45,138.48,138.41,138.46,479
20151201|2015-12-04 11:30,4,138.46,138.6,138.46,138.6,515
20151201|2015-12-07 01:00,7,138.55,138.74,138.55,138.72,1177
20151201|2015-12-07 01:30,7,138.73,138.78,138.6,138.7,1087
20151201|2015-12-07 02:00,7,138.69,138.73,138.58,138.73,1134
20151201|2015-12-07 02:30,7,138.74,138.82,138.71,138.82,552
20151201|2015-12-07 03:00,7,138.8,138.83,138.65,138.76,600
20151201|2015-12-07 03:30,7,138.79,139.14,138.74,138.96,1021
20151201|2015-12-07 04:00,7,138.96,138.98,138.77,138.83,364
20151201|2015-12-07 04:30,7,138.87,139.04,138.86,139.02,263
20151201|2015-12-07 05:00,7,138.98,139.08,138.98,139.03,180
20151201|2015-12-07 05:30,7,139.09,139.3,139.09,139.27,173
20151201|2015-12-07 06:00,7,139.25,139.35,139.17,139.3,138
20151201|2015-12-07 06:30,7,139.3,139.3,139.21,139.27,199
20151201|2015-12-07 07:00,7,139.28,139.28,139.03,139.03,169
20151201|2015-12-07 07:30,7,139.06,139.18,139.03,139.18,322
20151201|2015-12-07 08:00,7,139.17,139.27,139.13,139.19,48
20151201|2015-12-07 08:30,7,139.26,139.35,139.2,139.3,117
20151201|2015-12-07 09:00,7,139.36,139.4,139.31,139.35,181
20151201|2015-12-07 09:30,7,139.36,139.4,139.25,139.3,190
20151201|2015-12-07 10:00,7,139.35,139.61,139.34,139.54,296
20151201|2015-12-07 10:30,7,139.54,139.65,139.53,139.65,255
20151201|2015-12-07 11:00,7,139.6,139.6,139.54,139.56,10
20151201|2015-12-08 01:00,8,139.47,139.47,139.47,139.47,2
20151201|2015-12-08 01:30,8,139.58,139.63,139.58,139.63,83
20151201|2015-12-08 02:00,8,139.63,139.63,139.38,139.38,197
20151201|2015-12-08 02:30,8,139.39,139.56,139.39,139.51,247
20151201|2015-12-08 03:00,8,139.5,139.5,139.37,139.4,83
20151201|2015-12-08 03:30,8,139.39,139.43,139.39,139.43,90
20151201|2015-12-08 04:00,8,139.36,139.36,139.36,139.36,1
20151201|2015-12-08 05:00,8,139.3,139.38,139.3,139.35,75
20160301|2015-08-05 06:30,5,131.24,131.24,131.24,131.24,3
20160301|2015-09-09 02:30,9,134.2,134.2,134.2,134.2,8
20160301|2015-10-20 04:30,20,136,136,136,136,3
20160301|2015-10-28 08:30,28,138.31,138.31,138.31,138.31,1
20160301|2015-11-05 10:00,5,136.35,136.35,136.35,136.35,1
20160301|2015-11-16 07:00,16,137.29,137.29,137.2,137.21,4
20160301|2015-11-16 07:30,16,137.28,137.33,137.28,137.33,2
20160301|2015-11-16 08:00,16,137.45,137.46,137.4,137.4,8
20160301|2015-11-16 08:30,16,137.41,137.41,137.36,137.36,4
20160301|2015-11-16 09:00,16,137.38,137.38,137.36,137.36,26
20160301|2015-11-16 09:30,16,137.39,137.39,137.39,137.39,2
20160301|2015-11-16 10:00,16,137.54,137.54,137.54,137.54,1
20160301|2015-11-16 11:30,16,137.46,137.46,137.46,137.46,2
20160301|2015-11-17 01:30,17,137.62,137.62,137.61,137.61,4
20160301|2015-11-17 02:00,17,137.53,137.53,137.53,137.53,2
20160301|2015-11-17 03:00,17,137.56,137.56,137.51,137.51,10
20160301|2015-11-17 03:30,17,137.61,137.61,137.61,137.61,2
20160301|2015-11-17 04:30,17,137.56,137.59,137.53,137.53,7
20160301|2015-11-17 05:00,17,137.65,137.65,137.65,137.65,3
20160301|2015-11-17 06:30,17,137.64,137.64,137.59,137.59,3
20160301|2015-11-17 07:00,17,137.6,137.6,137.6,137.6,2
20160301|2015-11-17 07:30,17,137.67,137.67,137.61,137.62,19
20160301|2015-11-18 05:30,18,138.11,138.11,138.11,138.11,6
20160301|2015-11-19 04:30,19,138,138,138,138,1
20160301|2015-11-19 09:30,19,138.19,138.24,138.19,138.23,3
20160301|2015-11-19 10:00,19,138.26,138.27,138.26,138.26,13
20160301|2015-11-19 10:30,19,138.24,138.24,138.21,138.21,4
20160301|2015-11-20 02:00,20,138.36,138.4,138.36,138.4,2
20160301|2015-11-20 03:00,20,138.37,138.37,138.37,138.37,2
20160301|2015-11-20 05:30,20,138.44,138.44,138.44,138.44,1
20160301|2015-11-23 03:00,23,138.24,138.24,138.21,138.21,6
20160301|2015-11-23 03:30,23,138,138,138,138,1
20160301|2015-11-23 07:30,23,137.93,137.93,137.92,137.92,4
20160301|2015-11-24 01:00,24,138.26,138.26,138.25,138.25,3
20160301|2015-11-24 01:30,24,138.24,138.24,138.24,138.24,1
20160301|2015-11-24 02:30,24,138.4,138.4,138.4,138.4,1
20160301|2015-11-24 07:30,24,138.4,138.4,138.4,138.4,4
20160301|2015-11-24 11:00,24,138.33,138.33,138.33,138.33,1
20160301|2015-11-25 03:00,25,138.48,138.5,138.48,138.5,11
20160301|2015-11-25 03:30,25,138.54,138.54,138.54,138.54,1
20160301|2015-11-25 04:00,25,138.73,138.73,138.73,138.73,5
20160301|2015-11-25 05:00,25,139,139,139,139,1
20160301|2015-11-25 07:00,25,139.12,139.12,139.12,139.12,10
20160301|2015-11-25 07:30,25,139.1,139.14,139.1,139.14,15
20160301|2015-11-25 08:00,25,139.15,139.15,139.15,139.15,5
20160301|2015-11-25 08:30,25,139.18,139.18,139.18,139.18,1
20160301|2015-11-25 09:00,25,139.14,139.14,139.14,139.14,1
20160301|2015-11-25 09:30,25,139.14,139.14,139.14,139.14,1
20160301|2015-11-25 10:00,25,139.16,139.16,139.16,139.16,7
20160301|2015-11-26 01:00,26,139.36,139.36,139.25,139.32,18
20160301|2015-11-26 02:30,26,139.34,139.35,139.26,139.26,11
20160301|2015-11-26 03:00,26,139.09,139.09,138.93,138.93,15
20160301|2015-11-26 03:30,26,139.05,139.05,139.05,139.05,1
20160301|2015-11-26 05:00,26,139.09,139.09,139.09,139.09,11
20160301|2015-11-26 07:00,26,139.25,139.26,139.25,139.25,51
20160301|2015-11-26 08:00,26,139.24,139.24,139.24,139.24,1
20160301|2015-11-26 09:00,26,139.13,139.17,139.13,139.17,60
20160301|2015-11-26 10:00,26,139.21,139.21,139.21,139.21,1
20160301|2015-11-26 11:30,26,139.31,139.31,139.31,139.31,1
20160301|2015-11-27 01:00,27,139.25,139.28,139.25,139.28,2
20160301|2015-11-27 01:30,27,139.45,139.45,139.43,139.43,6
20160301|2015-11-27 02:00,27,139.28,139.28,139.28,139.28,1
20160301|2015-11-27 02:30,27,139.45,139.45,139.45,139.45,1
20160301|2015-11-27 03:30,27,139.5,139.64,139.5,139.64,52
20160301|2015-11-27 04:00,27,139.59,139.59,139.59,139.59,25
20160301|2015-11-27 05:00,27,139.7,139.7,139.7,139.7,25
20160301|2015-11-27 05:30,27,139.74,139.74,139.74,139.74,1
20160301|2015-11-27 06:00,27,139.74,139.74,139.74,139.74,1
20160301|2015-11-27 06:30,27,139.78,139.78,139.78,139.78,1
20160301|2015-11-27 07:30,27,139.67,139.67,139.67,139.67,1
20160301|2015-11-27 09:30,27,139.61,139.64,139.61,139.64,26
20160301|2015-11-27 11:00,27,139.57,139.57,139.57,139.57,4
20160301|2015-11-30 01:00,30,139.55,139.56,139.51,139.56,10
20160301|2015-11-30 01:30,30,139.59,139.59,139.58,139.58,2
20160301|2015-11-30 02:30,30,139.52,139.53,139.52,139.52,4
20160301|2015-11-30 03:00,30,139.39,139.39,139.39,139.39,1
20160301|2015-11-30 03:30,30,139.45,139.46,139.45,139.46,61
20160301|2015-11-30 04:00,30,139.49,139.5,139.49,139.5,2
20160301|2015-11-30 05:00,30,139.51,139.56,139.49,139.49,25
20160301|2015-11-30 05:30,30,139.5,139.5,139.5,139.5,3
20160301|2015-11-30 06:00,30,139.4,139.4,139.34,139.39,11
20160301|2015-11-30 06:30,30,139.37,139.39,139.34,139.36,22
20160301|2015-11-30 07:00,30,139.29,139.35,139.27,139.35,21
20160301|2015-11-30 07:30,30,139.32,139.32,139.32,139.32,1
20160301|2015-11-30 08:00,30,139.34,139.34,139.34,139.34,2
20160301|2015-11-30 08:30,30,139.31,139.42,139.31,139.42,117
20160301|2015-11-30 09:30,30,139.35,139.35,139.35,139.35,2
20160301|2015-11-30 10:00,30,139.32,139.35,139.31,139.34,143
20160301|2015-11-30 10:30,30,139.32,139.32,139.3,139.3,100
20160301|2015-11-30 11:00,30,139.35,139.35,139.34,139.34,20
20160301|2015-12-01 01:00,1,139.27,139.27,139.17,139.17,9
20160301|2015-12-01 01:30,1,139.14,139.14,139.06,139.11,21
20160301|2015-12-01 02:00,1,139.09,139.18,139,139.01,271
20160301|2015-12-01 02:30,1,139.01,139.04,138.92,138.92,100
20160301|2015-12-01 03:00,1,138.97,139.2,138.97,139.17,185
20160301|2015-12-01 03:30,1,139.18,139.3,139.18,139.26,203
20160301|2015-12-01 04:00,1,139.27,139.29,139.22,139.22,69
20160301|2015-12-01 04:30,1,139.23,139.28,139.22,139.22,295
20160301|2015-12-01 05:00,1,139.17,139.2,139.15,139.19,21
20160301|2015-12-01 05:30,1,139.2,139.2,139.12,139.12,8
20160301|2015-12-01 06:00,1,139.06,139.19,139.06,139.19,509
20160301|2015-12-01 06:30,1,139.19,139.19,139.13,139.13,12
20160301|2015-12-01 07:00,1,139.12,139.17,139.11,139.17,70
20160301|2015-12-01 07:30,1,139.19,139.33,139.19,139.33,208
20160301|2015-12-01 08:00,1,139.31,139.42,139.31,139.32,120
20160301|2015-12-01 08:30,1,139.33,139.38,139.32,139.38,703
20160301|2015-12-01 09:00,1,139.52,139.59,139.48,139.52,201
20160301|2015-12-01 09:30,1,139.51,139.56,139.49,139.56,266
20160301|2015-12-01 10:00,1,139.55,139.6,139.41,139.41,206
20160301|2015-12-01 10:30,1,139.41,139.5,139.39,139.49,137
20160301|2015-12-01 11:00,1,139.49,139.51,139.49,139.51,10
20160301|2015-12-01 11:30,1,139.45,139.45,139.45,139.45,11
20160301|2015-12-02 01:00,2,139.5,139.58,139.45,139.51,79
20160301|2015-12-02 01:30,2,139.5,139.52,139.43,139.44,86
20160301|2015-12-02 02:00,2,139.46,139.52,139.37,139.38,119
20160301|2015-12-02 02:30,2,139.39,139.53,139.39,139.44,182
20160301|2015-12-02 03:00,2,139.37,139.5,139.36,139.5,92
20160301|2015-12-02 03:30,2,139.51,139.6,139.46,139.59,308
20160301|2015-12-02 04:00,2,139.65,139.75,139.6,139.74,237
20160301|2015-12-02 04:30,2,139.74,139.77,139.68,139.77,328
20160301|2015-12-02 05:00,2,139.75,139.85,139.73,139.83,41
20160301|2015-12-02 05:30,2,139.84,139.86,139.76,139.76,39
20160301|2015-12-02 06:00,2,139.76,139.81,139.71,139.76,112
20160301|2015-12-02 06:30,2,139.75,139.77,139.67,139.68,103
20160301|2015-12-02 07:00,2,139.69,139.84,139.69,139.8,157
20160301|2015-12-02 07:30,2,139.82,139.89,139.78,139.78,96
20160301|2015-12-02 08:00,2,139.79,139.83,139.7,139.7,531
20160301|2015-12-02 08:30,2,139.7,139.73,139.66,139.71,189
20160301|2015-12-02 09:00,2,139.74,139.76,139.64,139.66,268
20160301|2015-12-02 09:30,2,139.68,139.81,139.65,139.78,229
20160301|2015-12-02 10:00,2,139.79,139.8,139.7,139.75,494
20160301|2015-12-02 10:30,2,139.75,139.8,139.73,139.8,213
20160301|2015-12-02 11:00,2,139.8,139.81,139.7,139.7,200
20160301|2015-12-02 11:30,2,139.72,139.73,139.64,139.68,37
20160301|2015-12-03 01:00,3,139.62,139.7,139.53,139.67,100
20160301|2015-12-03 01:30,3,139.67,139.72,139.65,139.65,161
20160301|2015-12-03 02:00,3,139.68,139.84,139.65,139.78,439
20160301|2015-12-03 02:30,3,139.79,139.83,139.72,139.73,352
20160301|2015-12-03 03:00,3,139.72,139.76,139.66,139.68,449
20160301|2015-12-03 03:30,3,139.69,139.72,139.57,139.69,877
20160301|2015-12-03 04:00,3,139.67,139.72,139.58,139.72,353
20160301|2015-12-03 04:30,3,139.72,139.81,139.7,139.79,757
20160301|2015-12-03 05:00,3,139.78,139.87,139.78,139.86,666
20160301|2015-12-03 05:30,3,139.86,139.94,139.83,139.94,187
20160301|2015-12-03 06:00,3,139.94,140.1,139.94,140.01,327
20160301|2015-12-03 06:30,3,140.02,140.07,139.46,139.6,1559
20160301|2015-12-03 07:00,3,139.6,139.6,139.3,139.53,942
20160301|2015-12-03 07:30,3,139.55,139.75,136.76,137.51,7584
20160301|2015-12-03 08:00,3,137.51,138.24,137.51,137.94,3929
20160301|2015-12-03 08:30,3,137.95,137.98,137.1,137.38,1304
20160301|2015-12-03 09:00,3,137.4,137.57,137.3,137.34,826
20160301|2015-12-03 09:30,3,137.31,137.46,137.24,137.39,1404
20160301|2015-12-03 10:00,3,137.39,137.4,136.98,137.17,2552
20160301|2015-12-03 10:30,3,137.17,137.2,136.98,136.98,1224
20160301|2015-12-03 11:00,3,136.96,136.96,136.62,136.63,576
20160301|2015-12-03 11:30,3,136.68,137.09,136.66,136.85,607
20160301|2015-12-04 01:00,4,136.79,136.98,136.51,136.86,1121
20160301|2015-12-04 01:30,4,136.85,137.07,136.64,137.04,1021
20160301|2015-12-04 02:00,4,137.05,137.16,136.91,137.15,3287
20160301|2015-12-04 02:30,4,137.16,137.31,136.98,137.29,3254
20160301|2015-12-04 03:00,4,137.29,137.41,137.12,137.2,2302
20160301|2015-12-04 03:30,4,137.21,137.23,137.04,137.15,1616
20160301|2015-12-04 04:00,4,137.16,137.16,137,137.03,1767
20160301|2015-12-04 04:30,4,137.01,137.1,136.86,136.86,1686
20160301|2015-12-04 05:00,4,136.86,136.92,136.75,136.84,1666
20160301|2015-12-04 05:30,4,136.85,136.89,136.66,136.88,2333
20160301|2015-12-04 06:00,4,136.86,136.86,136.69,136.77,1263
20160301|2015-12-04 06:30,4,136.76,136.8,136.71,136.74,1344
20160301|2015-12-04 07:00,4,136.75,136.81,136.67,136.75,2057
20160301|2015-12-04 07:30,4,136.71,137.09,136.38,136.94,4021
20160301|2015-12-04 08:00,4,136.91,137.24,136.87,137,2442
20160301|2015-12-04 08:30,4,137.01,137.14,136.87,136.92,2690
20160301|2015-12-04 09:00,4,136.92,136.98,136.84,136.88,2178
20160301|2015-12-04 09:30,4,136.88,136.92,136.69,136.76,1983
20160301|2015-12-04 10:00,4,136.76,136.92,136.71,136.81,2286
20160301|2015-12-04 10:30,4,136.81,136.82,136.76,136.8,979
20160301|2015-12-04 11:00,4,136.8,136.83,136.76,136.82,318
20160301|2015-12-04 11:30,4,136.81,136.97,136.81,136.97,103
20160301|2015-12-07 01:00,7,137.1,137.23,136.97,137.11,1309
20160301|2015-12-07 01:30,7,137.11,137.15,136.99,137.05,2201
20160301|2015-12-07 02:00,7,137.04,137.09,136.94,137.09,3541
20160301|2015-12-07 02:30,7,137.09,137.18,137.05,137.15,4756
20160301|2015-12-07 03:00,7,137.15,137.18,136.97,137.12,6269
20160301|2015-12-07 03:30,7,137.11,137.47,137.06,137.29,7631
20160301|2015-12-07 04:00,7,137.3,137.33,137.12,137.19,4529
20160301|2015-12-07 04:30,7,137.2,137.42,137.19,137.36,3436
20160301|2015-12-07 05:00,7,137.35,137.44,137.33,137.42,3004
20160301|2015-12-07 05:30,7,137.42,137.71,137.42,137.68,5750
20160301|2015-12-07 06:00,7,137.68,137.78,137.61,137.68,2756
20160301|2015-12-07 06:30,7,137.68,137.68,137.55,137.6,2692
20160301|2015-12-07 07:00,7,137.6,137.63,137.39,137.4,2741
20160301|2015-12-07 07:30,7,137.41,137.57,137.4,137.57,2935
20160301|2015-12-07 08:00,7,137.57,137.64,137.51,137.56,2106
20160301|2015-12-07 08:30,7,137.56,137.78,137.56,137.71,4103
20160301|2015-12-07 09:00,7,137.7,137.81,137.68,137.73,3337
20160301|2015-12-07 09:30,7,137.73,137.77,137.57,137.65,3166
20160301|2015-12-07 10:00,7,137.65,137.94,137.64,137.88,4451
20160301|2015-12-07 10:30,7,137.87,137.98,137.85,137.93,1542
20160301|2015-12-07 11:00,7,137.93,137.93,137.85,137.88,259
20160301|2015-12-07 11:30,7,137.88,137.99,137.86,137.86,279
20160301|2015-12-07 12:00,7,137.85,137.85,137.85,137.85,1
20160301|2015-12-08 01:00,8,137.8,137.91,137.78,137.91,801
20160301|2015-12-08 01:30,8,137.91,138,137.89,137.97,1820
20160301|2015-12-08 02:00,8,137.97,137.98,137.65,137.72,3765
20160301|2015-12-08 02:30,8,137.73,137.89,137.68,137.86,3703
20160301|2015-12-08 03:00,8,137.85,137.86,137.67,137.69,4829
20160301|2015-12-08 03:30,8,137.68,137.8,137.66,137.7,3282
20160301|2015-12-08 04:00,8,137.7,137.8,137.66,137.74,3191
20160301|2015-12-08 04:30,8,137.74,137.82,137.63,137.66,3376
20160301|2015-12-08 05:00,8,137.66,137.78,137.56,137.73,2726
20160301|2015-12-08 05:30,8,137.71,137.84,137.67,137.79,2598
20160301|2015-12-08 06:00,8,137.8,137.9,137.78,137.88,1906
20160301|2015-12-08 06:30,8,137.88,138.01,137.84,138,3283
20160301|2015-12-08 07:00,8,137.99,138.13,137.98,138.04,5686
20160301|2015-12-08 07:30,8,138.04,138.07,137.99,138.06,2885
20160301|2015-12-08 08:00,8,138.06,138.08,137.98,138,3032
20160301|2015-12-08 08:30,8,137.99,138.05,137.89,137.96,2400
20160301|2015-12-08 09:00,8,137.96,137.97,137.86,137.92,3807
20160301|2015-12-08 09:30,8,137.92,137.95,137.86,137.9,1631
20160301|2015-12-08 10:00,8,137.91,137.97,137.86,137.97,2448
20160301|2015-12-08 10:30,8,137.97,137.97,137.91,137.92,1049
20160301|2015-12-08 11:00,8,137.92,137.95,137.9,137.95,125
20160301|2015-12-08 11:30,8,137.93,137.94,137.89,137.91,145
20160301|2015-12-09 01:00,9,138.01,138.01,137.73,137.74,823
20160301|2015-12-09 01:30,9,137.73,137.82,137.7,137.79,1296
20160301|2015-12-09 02:00,9,137.78,137.83,137.67,137.68,2958
20160301|2015-12-09 02:30,9,137.68,137.9,137.68,137.88,3132
20160301|2015-12-09 03:00,9,137.89,138,137.85,137.94,3179
20160301|2015-12-09 03:30,9,137.94,138.06,137.9,137.92,3332
20160301|2015-12-09 04:00,9,137.93,138,137.89,137.97,3529
20160301|2015-12-09 04:30,9,137.97,138.02,137.92,138.01,2465
20160301|2015-12-09 05:00,9,138,138.11,137.97,138.05,5295
20160301|2015-12-09 05:30,9,138.06,138.11,138.01,138.1,3401
20160301|2015-12-09 06:00,9,138.09,138.16,138.07,138.08,2340
20160301|2015-12-09 06:30,9,138.09,138.09,138,138.04,2238
20160301|2015-12-09 07:00,9,138.03,138.05,137.97,137.98,2856
20160301|2015-12-09 07:30,9,137.98,138.03,137.94,138,2985
20160301|2015-12-09 08:00,9,138.01,138.07,137.98,137.99,1737
20160301|2015-12-09 08:30,9,138,138.03,137.9,137.96,3965
20160301|2015-12-09 09:00,9,137.96,138,137.9,137.96,1995
20160301|2015-12-09 09:30,9,137.96,137.96,137.61,137.61,6073
20160301|2015-12-09 10:00,9,137.6,137.71,137.59,137.69,5136
20160301|2015-12-09 10:30,9,137.69,137.76,137.67,137.71,1185
20160301|2015-12-09 11:00,9,137.72,137.77,137.7,137.74,284
20160301|2015-12-09 11:30,9,137.75,137.82,137.73,137.82,379
20160301|2015-12-10 01:00,10,137.81,137.9,137.73,137.82,774
20160301|2015-12-10 01:30,10,137.83,137.92,137.82,137.88,816
20160301|2015-12-10 02:00,10,137.87,137.87,137.75,137.8,2016
20160301|2015-12-10 02:30,10,137.8,137.9,137.79,137.8,2367
20160301|2015-12-10 03:00,10,137.8,137.85,137.76,137.83,2623
20160301|2015-12-10 03:30,10,137.84,138.01,137.83,137.98,6083
20160301|2015-12-10 04:00,10,137.97,138.08,137.94,138.05,5484
20160301|2015-12-10 04:30,10,138.06,138.13,137.96,138,4901
20160301|2015-12-10 05:00,10,138,138.12,137.91,138.05,5051
20160301|2015-12-10 05:30,10,138.07,138.23,138.06,138.13,3626
20160301|2015-12-10 06:00,10,138.14,138.23,138.12,138.17,1890
20160301|2015-12-10 06:30,10,138.17,138.24,138.03,138.08,3104
20160301|2015-12-10 07:00,10,138.08,138.14,138.03,138.1,2445
20160301|2015-12-10 07:30,10,138.12,138.2,138.05,138.13,2596
20160301|2015-12-10 08:00,10,138.14,138.15,138.02,138.07,2753
20160301|2015-12-10 08:30,10,138.07,138.07,137.89,137.93,3724
20160301|2015-12-10 09:00,10,137.92,137.99,137.87,137.93,4476
20160301|2015-12-10 09:30,10,137.92,137.97,137.86,137.92,3809
20160301|2015-12-10 10:00,10,137.91,138.02,137.89,137.99,3866
20160301|2015-12-10 10:30,10,137.98,138.03,137.93,137.99,1073
20160301|2015-12-10 11:00,10,137.99,138.02,137.93,137.95,275
20160301|2015-12-10 11:30,10,137.95,137.98,137.92,137.97,203
20160301|2015-12-10 12:00,10,137.98,137.98,137.98,137.98,5
20160301|2015-12-11 01:00,11,137.85,138.07,137.85,138.06,582
20160301|2015-12-11 01:30,11,138.07,138.12,138.01,138.05,827
20160301|2015-12-11 02:00,11,138.04,138.12,137.95,138.08,2206
20160301|2015-12-11 02:30,11,138.08,138.2,138.07,138.15,2170
20160301|2015-12-11 03:00,11,138.16,138.21,138.1,138.19,2760
20160301|2015-12-11 03:30,11,138.18,138.18,138.1,138.16,2820
20160301|2015-12-11 04:00,11,138.15,138.28,138.15,138.22,4675
20160301|2015-12-11 04:30,11,138.22,138.28,138.18,138.2,4601
20160301|2015-12-11 05:00,11,138.21,138.21,138.1,138.14,3173
20160301|2015-12-11 05:30,11,138.14,138.16,138.1,138.13,2513
20160301|2015-12-11 06:00,11,138.13,138.24,138.09,138.21,1717
20160301|2015-12-11 06:30,11,138.2,138.24,138.16,138.2,1759
20160301|2015-12-11 07:00,11,138.2,138.26,138.16,138.16,2921
20160301|2015-12-11 07:30,11,138.16,138.2,138.11,138.14,3455
20160301|2015-12-11 08:00,11,138.14,138.23,138.12,138.18,3551
20160301|2015-12-11 08:30,11,138.17,138.35,138.15,138.29,6725
20160301|2015-12-11 09:00,11,138.28,138.32,138.2,138.22,3412
20160301|2015-12-11 09:30,11,138.22,138.29,138.17,138.27,3008
20160301|2015-12-11 10:00,11,138.26,138.29,138.12,138.18,3551
20160301|2015-12-11 10:30,11,138.18,138.24,138.13,138.18,991
20160301|2015-12-11 11:00,11,138.17,138.17,137.99,138.08,771
20160301|2015-12-11 11:30,11,138.06,138.14,138.03,138.04,208
20160301|2015-12-11 12:00,11,138.04,138.04,138.04,138.04,1
20160301|2015-12-14 01:00,14,138.01,138.06,137.95,138,805
20160301|2015-12-14 01:30,14,138,138.01,137.87,137.92,867
20160301|2015-12-14 02:00,14,137.91,137.91,137.68,137.86,3454
20160301|2015-12-14 02:30,14,137.85,137.92,137.74,137.75,4995
20160301|2015-12-14 03:00,14,137.76,137.81,137.64,137.72,4445
20160301|2015-12-14 03:30,14,137.72,137.8,137.71,137.72,2168
20160301|2015-12-14 04:00,14,137.72,137.8,137.69,137.74,2920
20160301|2015-12-14 04:30,14,137.74,137.92,137.73,137.9,3398
20160301|2015-12-14 05:00,14,137.9,137.96,137.88,137.91,2692
20160301|2015-12-14 05:30,14,137.91,137.96,137.88,137.96,1985
20160301|2015-12-14 06:00,14,137.97,138.05,137.89,137.94,3203
20160301|2015-12-14 06:30,14,137.94,137.96,137.81,137.83,2715
20160301|2015-12-14 07:00,14,137.83,137.84,137.71,137.71,1680
20160301|2015-12-14 07:30,14,137.72,137.74,137.54,137.57,6173
20160301|2015-12-14 08:00,14,137.58,137.58,137.46,137.52,5004
20160301|2015-12-14 08:30,14,137.51,137.52,137.32,137.48,3989
20160301|2015-12-14 09:00,14,137.47,137.5,137.26,137.35,5345
20160301|2015-12-14 09:30,14,137.34,137.42,137.28,137.36,3026
20160301|2015-12-14 10:00,14,137.37,137.4,137.28,137.38,3472
20160301|2015-12-14 10:30,14,137.37,137.38,137.14,137.15,1719
20160301|2015-12-14 11:00,14,137.16,137.18,137.1,137.12,764
20160301|2015-12-14 11:30,14,137.1,137.25,137.08,137.23,558
20160301|2015-12-14 12:00,14,137.24,137.24,137.24,137.24,7
20160301|2015-12-15 01:00,15,137.3,137.35,137.21,137.27,705
20160301|2015-12-15 01:30,15,137.27,137.38,137.22,137.34,1320
20160301|2015-12-15 02:00,15,137.34,137.37,137.22,137.33,4703
20160301|2015-12-15 02:30,15,137.33,137.4,137.18,137.22,5188
20160301|2015-12-15 03:00,15,137.21,137.26,137.02,137.05,4831
20160301|2015-12-15 03:30,15,137.05,137.07,136.8,136.87,7283
20160301|2015-12-15 04:00,15,136.86,136.96,136.63,136.71,7453
20160301|2015-12-15 04:30,15,136.7,136.8,136.38,136.41,7997
20160301|2015-12-15 05:00,15,136.39,136.58,136.34,136.55,5941
20160301|2015-12-15 05:30,15,136.55,136.58,136.38,136.39,3465
20160301|2015-12-15 06:00,15,136.38,136.6,136.27,136.57,4913
20160301|2015-12-15 06:30,15,136.56,136.58,136.46,136.57,3361
20160301|2015-12-15 07:00,15,136.58,136.6,136.51,136.54,2351
20160301|2015-12-15 07:30,15,136.51,136.59,136.3,136.33,3250
20160301|2015-12-15 08:00,15,136.35,136.54,136.32,136.5,2671
20160301|2015-12-15 08:30,15,136.51,136.63,136.42,136.59,4538
20160301|2015-12-15 09:00,15,136.59,136.69,136.53,136.57,3994
20160301|2015-12-15 09:30,15,136.56,136.6,136.52,136.53,2063
20160301|2015-12-15 10:00,15,136.53,136.63,136.43,136.6,3579
20160301|2015-12-15 10:30,15,136.6,136.68,136.58,136.63,985
20160301|2015-12-15 11:00,15,136.63,136.66,136.6,136.6,429
20160301|2015-12-15 11:30,15,136.59,136.61,136.53,136.56,593
20160301|2015-12-15 12:00,15,136.54,136.54,136.54,136.54,1
20160301|2015-12-16 01:00,16,136.55,136.67,136.51,136.61,385
20160301|2015-12-16 01:30,16,136.63,136.69,136.44,136.63,965
20160301|2015-12-16 02:00,16,136.63,136.81,136.6,136.71,3173
20160301|2015-12-16 02:30,16,136.7,136.81,136.68,136.7,1949
20160301|2015-12-16 03:00,16,136.69,136.79,136.64,136.79,2837
20160301|2015-12-16 03:30,16,136.79,136.86,136.69,136.86,2535
20160301|2015-12-16 04:00,16,136.86,136.97,136.83,136.93,2664
20160301|2015-12-16 04:30,16,136.92,137.03,136.9,137.02,2806
20160301|2015-12-16 05:00,16,137.02,137.07,136.93,137,2904
20160301|2015-12-16 05:30,16,137,137,136.87,136.87,1790
20160301|2015-12-16 06:00,16,136.87,136.93,136.82,136.87,2520
20160301|2015-12-16 06:30,16,136.87,136.87,136.7,136.73,2387
20160301|2015-12-16 07:00,16,136.72,136.76,136.57,136.68,2905
20160301|2015-12-16 07:30,16,136.67,136.71,136.52,136.69,3462
20160301|2015-12-16 08:00,16,136.68,136.74,136.64,136.74,1973
20160301|2015-12-16 08:30,16,136.74,136.77,136.61,136.62,2651
20160301|2015-12-16 09:00,16,136.63,136.63,136.47,136.55,3201
20160301|2015-12-16 09:30,16,136.55,136.61,136.48,136.48,2086
20160301|2015-12-16 10:00,16,136.47,136.54,136.45,136.47,3428
20160301|2015-12-16 10:30,16,136.47,136.58,136.39,136.58,1825
20160301|2015-12-16 11:00,16,136.59,136.62,136.51,136.51,671
20160301|2015-12-16 11:30,16,136.51,136.55,136.44,136.45,256
20160301|2015-12-16 12:00,16,136.43,136.43,136.43,136.43,2
20160301|2015-12-17 01:00,17,136.65,136.95,136.6,136.92,1686
20160301|2015-12-17 01:30,17,136.92,136.95,136.84,136.87,2376
20160301|2015-12-17 02:00,17,136.87,137.31,136.87,137.14,6172
20160301|2015-12-17 02:30,17,137.14,137.27,137.07,137.19,5345
20160301|2015-12-17 03:00,17,137.19,137.33,137.13,137.19,5742
20160301|2015-12-17 03:30,17,137.19,137.29,137.09,137.29,6183
20160301|2015-12-17 04:00,17,137.29,137.34,137.23,137.27,5145
20160301|2015-12-17 04:30,17,137.26,137.32,137.24,137.25,3282
20160301|2015-12-17 05:00,17,137.25,137.31,137.18,137.21,3148
20160301|2015-12-17 05:30,17,137.21,137.27,137.18,137.24,1858
20160301|2015-12-17 06:00,17,137.25,137.25,137.15,137.21,1696
20160301|2015-12-17 06:30,17,137.21,137.27,137.12,137.21,3233
20160301|2015-12-17 07:00,17,137.21,137.37,137.16,137.35,3237
20160301|2015-12-17 07:30,17,137.34,137.39,137.29,137.39,2489
20160301|2015-12-17 08:00,17,137.39,137.43,137.03,137.08,4502
20160301|2015-12-17 08:30,17,137.08,137.2,137.08,137.1,3357
20160301|2015-12-17 09:00,17,137.11,137.25,137.1,137.2,3484
20160301|2015-12-17 09:30,17,137.18,137.22,137.05,137.16,5261
20160301|2015-12-17 10:00,17,137.17,137.32,137.15,137.27,3839
20160301|2015-12-17 10:30,17,137.27,137.29,137.18,137.23,874
20160301|2015-12-17 11:00,17,137.23,137.25,137.2,137.25,215
20160301|2015-12-17 11:30,17,137.23,137.23,137.18,137.18,180
20160301|2015-12-17 12:00,17,137.17,137.17,137.17,137.17,1
20160301|2015-12-18 01:00,18,137.4,137.43,137.31,137.35,610
20160301|2015-12-18 01:30,18,137.34,137.44,137.31,137.36,638
20160301|2015-12-18 02:00,18,137.37,137.59,137.37,137.58,3502
20160301|2015-12-18 02:30,18,137.59,137.7,137.59,137.63,4285
20160301|2015-12-18 03:00,18,137.62,137.74,137.62,137.69,4171
20160301|2015-12-18 03:30,18,137.69,137.77,137.65,137.69,3148
20160301|2015-12-18 04:00,18,137.68,137.72,137.62,137.63,3307
20160301|2015-12-18 04:30,18,137.63,137.78,137.6,137.77,3684
20160301|2015-12-18 05:00,18,137.77,137.87,137.77,137.84,2207
20160301|2015-12-18 05:30,18,137.84,137.86,137.79,137.8,2095
20160301|2015-12-18 06:00,18,137.81,137.85,137.79,137.81,1729
20160301|2015-12-18 06:30,18,137.81,137.87,137.78,137.85,2098
20160301|2015-12-18 07:00,18,137.85,137.97,137.81,137.88,3476
20160301|2015-12-18 07:30,18,137.89,137.98,137.85,137.94,2022
20160301|2015-12-18 08:00,18,137.95,137.96,137.85,137.87,2398
20160301|2015-12-18 08:30,18,137.87,137.93,137.8,137.87,3445
20160301|2015-12-18 09:00,18,137.87,137.92,137.79,137.84,1713
20160301|2015-12-18 09:30,18,137.85,137.89,137.82,137.87,1359
20160301|2015-12-18 10:00,18,137.87,137.96,137.85,137.94,2498
20160301|2015-12-18 10:30,18,137.95,137.95,137.81,137.83,1875
20160301|2015-12-18 11:00,18,137.82,137.89,137.81,137.87,911
20160301|2015-12-18 11:30,18,137.87,137.9,137.79,137.79,236
20160301|2015-12-18 12:00,18,137.8,137.8,137.8,137.8,1
20160301|2015-12-21 01:00,21,137.83,137.83,137.17,137.28,2516
20160301|2015-12-21 01:30,21,137.28,137.29,137.1,137.11,2338
20160301|2015-12-21 02:00,21,137.12,137.17,136.84,137.12,7134
20160301|2015-12-21 02:30,21,137.12,137.45,137.11,137.42,4998
20160301|2015-12-21 03:00,21,137.42,137.61,137.31,137.55,5063
20160301|2015-12-21 03:30,21,137.55,137.68,137.52,137.55,4532
20160301|2015-12-21 04:00,21,137.56,137.64,137.56,137.59,2943
20160301|2015-12-21 04:30,21,137.6,137.74,137.58,137.71,1973
20160301|2015-12-21 05:00,21,137.71,137.73,137.63,137.7,1993
20160301|2015-12-21 05:30,21,137.71,137.78,137.7,137.71,1213
20160301|2015-12-21 06:00,21,137.71,137.75,137.58,137.63,1676
20160301|2015-12-21 06:30,21,137.64,137.66,137.54,137.59,1785
20160301|2015-12-21 07:00,21,137.59,137.69,137.58,137.62,2004
20160301|2015-12-21 07:30,21,137.63,137.7,137.61,137.68,1219
20160301|2015-12-21 08:00,21,137.68,137.69,137.64,137.66,2205
20160301|2015-12-21 08:30,21,137.66,137.69,137.59,137.68,1748
20160301|2015-12-21 09:00,21,137.69,137.75,137.65,137.73,2313
20160301|2015-12-21 09:30,21,137.72,137.73,137.61,137.61,1843
20160301|2015-12-21 10:00,21,137.61,137.66,137.57,137.65,2295
20160301|2015-12-21 10:30,21,137.66,137.78,137.65,137.69,841
20160301|2015-12-21 11:00,21,137.7,137.75,137.68,137.69,190
20160301|2015-12-21 11:30,21,137.67,137.72,137.66,137.69,94
20160301|2015-12-22 01:00,22,137.56,137.71,137.56,137.68,314
20160301|2015-12-22 01:30,22,137.67,137.69,137.55,137.55,550
20160301|2015-12-22 02:00,22,137.55,137.64,137.52,137.64,1905
20160301|2015-12-22 02:30,22,137.64,137.69,137.59,137.68,1967
20160301|2015-12-22 03:00,22,137.68,137.75,137.66,137.67,2112
20160301|2015-12-22 03:30,22,137.68,137.73,137.65,137.69,2907
20160301|2015-12-22 04:00,22,137.69,137.74,137.56,137.58,3239
20160301|2015-12-22 04:30,22,137.57,137.67,137.47,137.51,3379
20160301|2015-12-22 05:00,22,137.5,137.62,137.43,137.43,3393
20160301|2015-12-22 05:30,22,137.43,137.48,137.29,137.29,3063
20160301|2015-12-22 06:00,22,137.28,137.45,137.23,137.45,2948
20160301|2015-12-22 06:30,22,137.44,137.46,137.31,137.4,2333
20160301|2015-12-22 07:00,22,137.41,137.48,137.35,137.39,1566
20160301|2015-12-22 07:30,22,137.36,137.39,137.27,137.3,1781
20160301|2015-12-22 08:00,22,137.29,137.33,137.22,137.32,2005
20160301|2015-12-22 08:30,22,137.32,137.34,137.18,137.22,2615
20160301|2015-12-22 09:00,22,137.22,137.31,137.11,137.16,2875
20160301|2015-12-22 09:30,22,137.15,137.19,137.1,137.1,2667
20160301|2015-12-22 10:00,22,137.1,137.11,137.04,137.1,2551
20160301|2015-12-22 10:30,22,137.1,137.2,137.07,137.18,1207
20160301|2015-12-22 11:00,22,137.18,137.2,137.15,137.19,245
20160301|2015-12-22 11:30,22,137.2,137.27,137.19,137.27,273
20160301|2015-12-22 12:00,22,137.27,137.27,137.27,137.27,4
20160301|2015-12-23 01:00,23,137.3,137.44,137.29,137.32,570
20160301|2015-12-23 01:30,23,137.32,137.32,137.04,137.15,955
20160301|2015-12-23 02:00,23,137.15,137.31,137.11,137.31,2125
20160301|2015-12-23 02:30,23,137.32,137.36,137.24,137.24,1932
20160301|2015-12-23 03:00,23,137.24,137.31,137.1,137.18,2127
20160301|2015-12-23 03:30,23,137.19,137.22,137.17,137.19,1069
20160301|2015-12-23 04:00,23,137.2,137.21,136.88,136.89,2978
20160301|2015-12-23 04:30,23,136.88,137.01,136.86,136.97,2375
20160301|2015-12-23 05:00,23,136.97,137.01,136.89,136.96,1371
20160301|2015-12-23 05:30,23,136.97,136.97,136.86,136.94,1495
20160301|2015-12-23 06:00,23,136.94,136.96,136.83,136.95,1244
20160301|2015-12-23 06:30,23,136.95,137.03,136.94,136.96,1675
20160301|2015-12-23 07:00,23,136.96,136.99,136.91,136.97,741
20160301|2015-12-23 07:30,23,136.96,137.09,136.95,137.04,1882
20160301|2015-12-23 08:00,23,137.03,137.1,136.95,136.95,1282
20160301|2015-12-23 08:30,23,136.95,137.05,136.91,137,1138
20160301|2015-12-23 09:00,23,136.99,137.03,136.87,136.91,1553
20160301|2015-12-23 09:30,23,136.91,136.94,136.8,136.85,1598
20160301|2015-12-23 10:00,23,136.84,136.91,136.79,136.9,1777
20160301|2015-12-23 10:30,23,136.92,137,136.88,136.98,753
20160301|2015-12-23 11:00,23,136.98,136.99,136.9,136.94,332
20160301|2015-12-23 11:30,23,136.94,137.01,136.91,137.01,207
20160301|2015-12-23 12:00,23,136.98,136.98,136.98,136.98,1
20160301|2015-12-28 01:00,28,137.01,137.18,137.01,137.18,706
20160301|2015-12-28 01:30,28,137.18,137.3,137.04,137.17,1285
20160301|2015-12-28 02:00,28,137.18,137.28,137.1,137.14,2131
20160301|2015-12-28 02:30,28,137.14,137.23,137.1,137.2,1157
20160301|2015-12-28 03:00,28,137.19,137.33,137.14,137.3,2082
20160301|2015-12-28 03:30,28,137.3,137.38,137.28,137.28,1042
20160301|2015-12-28 04:00,28,137.28,137.3,137.23,137.25,920
20160301|2015-12-28 04:30,28,137.25,137.27,137.16,137.17,1149
20160301|2015-12-28 05:00,28,137.17,137.19,137.13,137.18,639
20160301|2015-12-28 05:30,28,137.18,137.18,137.08,137.11,991
20160301|2015-12-28 06:00,28,137.11,137.14,137.08,137.1,1042
20160301|2015-12-28 06:30,28,137.1,137.2,137.04,137.18,1205
20160301|2015-12-28 07:00,28,137.17,137.24,137.13,137.2,1148
20160301|2015-12-28 07:30,28,137.2,137.27,137.19,137.25,686
20160301|2015-12-28 08:00,28,137.26,137.28,137.22,137.27,737
20160301|2015-12-28 08:30,28,137.28,137.3,137.22,137.26,796
20160301|2015-12-28 09:00,28,137.25,137.35,137.25,137.32,704
20160301|2015-12-28 09:30,28,137.33,137.6,137.33,137.52,2352
20160301|2015-12-28 10:00,28,137.52,137.67,137.52,137.62,2197
20160301|2015-12-28 10:30,28,137.63,137.64,137.55,137.56,609
20160301|2015-12-28 11:00,28,137.55,137.61,137.55,137.55,89
20160301|2015-12-28 11:30,28,137.56,137.56,137.47,137.47,145
20160301|2015-12-28 12:00,28,137.49,137.49,137.49,137.49,1
20160301|2015-12-29 01:00,29,137.68,137.75,137.56,137.56,832
20160301|2015-12-29 01:30,29,137.55,137.58,137.49,137.51,618
20160301|2015-12-29 02:00,29,137.51,137.6,137.45,137.5,2939
20160301|2015-12-29 02:30,29,137.5,137.59,137.46,137.46,3607
20160301|2015-12-29 03:00,29,137.47,137.51,137.4,137.49,3055
20160301|2015-12-29 03:30,29,137.49,137.64,137.48,137.59,2061
20160301|2015-12-29 04:00,29,137.6,137.62,137.5,137.55,2222
20160301|2015-12-29 04:30,29,137.55,137.59,137.43,137.51,2655
20160301|2015-12-29 05:00,29,137.51,137.53,137.4,137.45,2368
20160301|2015-12-29 05:30,29,137.45,137.48,137.4,137.46,1787
20160301|2015-12-29 06:00,29,137.46,137.58,137.46,137.46,1739
20160301|2015-12-29 06:30,29,137.46,137.48,137.3,137.46,2328
20160301|2015-12-29 07:00,29,137.46,137.47,137.39,137.45,2338
20160301|2015-12-29 07:30,29,137.44,137.46,137.31,137.35,1710
20160301|2015-12-29 08:00,29,137.34,137.37,137.27,137.34,2161
20160301|2015-12-29 08:30,29,137.34,137.38,137.22,137.28,2313
20160301|2015-12-29 09:00,29,137.27,137.27,137.15,137.18,3277
20160301|2015-12-29 09:30,29,137.17,137.39,137.15,137.36,2222
20160301|2015-12-29 10:00,29,137.35,137.35,137.25,137.28,2604
20160301|2015-12-29 10:30,29,137.29,137.39,137.27,137.35,980
20160301|2015-12-29 11:00,29,137.35,137.49,137.34,137.49,887
20160301|2015-12-29 11:30,29,137.49,137.53,137.42,137.49,242
20160301|2015-12-29 12:00,29,137.47,137.47,137.47,137.47,2
20160301|2015-12-30 01:00,30,137.45,137.45,137.21,137.26,1089
20160301|2015-12-30 01:30,30,137.27,137.39,137.2,137.31,1073
20160301|2015-12-30 02:00,30,137.32,137.48,137.31,137.44,3019
20160301|2015-12-30 02:30,30,137.43,137.56,137.41,137.51,6794
20160301|2015-12-30 03:00,30,137.51,137.59,137.48,137.57,5153
20160301|2015-12-30 03:30,30,137.56,137.6,137.39,137.45,8256
20160301|2015-12-30 04:00,30,137.44,137.46,137.33,137.4,4795
20160301|2015-12-30 04:30,30,137.4,137.59,137.37,137.54,3676
20160301|2015-12-30 05:00,30,137.54,137.64,137.51,137.54,4030
20160301|2015-12-30 05:30,30,137.54,137.61,137.51,137.57,1297
20160301|2015-12-30 06:00,30,137.57,137.64,137.54,137.59,1036
20160301|2015-12-30 06:30,30,137.59,137.63,137.49,137.49,2105
20160301|2015-12-30 07:00,30,137.48,137.55,137.41,137.54,2982
20160301|2015-12-30 07:30,30,137.54,137.57,137.46,137.47,1397
20160301|2015-12-30 08:00,30,137.46,137.53,137.46,137.52,1779
20160301|2015-12-30 08:30,30,137.52,137.59,137.44,137.58,1461
20160301|2015-12-30 09:00,30,137.59,137.72,137.58,137.71,2202
20160301|2015-12-30 09:30,30,137.72,137.81,137.69,137.81,3076
20160301|2015-12-30 10:00,30,137.8,137.97,137.77,137.82,5545
20160301|2015-12-30 10:30,30,137.84,137.89,137.81,137.83,1084
20160301|2015-12-30 11:00,30,137.83,137.83,137.74,137.74,893
20160301|2015-12-30 11:30,30,137.75,137.78,137.69,137.7,337
20160301|2016-01-04 01:00,4,137.97,138.47,137.9,138.19,1985
20160301|2016-01-04 01:30,4,138.2,138.33,138.14,138.23,1401
20160301|2016-01-04 02:00,4,138.24,138.36,138.14,138.31,3891
20160301|2016-01-04 02:30,4,138.33,138.47,138.33,138.42,3974
20160301|2016-01-04 03:00,4,138.42,138.47,138.2,138.29,4036
20160301|2016-01-04 03:30,4,138.3,138.37,138.22,138.3,4567
20160301|2016-01-04 04:00,4,138.31,138.36,138.25,138.35,2551
20160301|2016-01-04 04:30,4,138.35,138.44,138.3,138.43,1870
20160301|2016-01-04 05:00,4,138.44,138.53,138.37,138.51,3063
20160301|2016-01-04 05:30,4,138.51,138.59,138.51,138.55,2874
20160301|2016-01-04 06:00,4,138.54,138.57,138.49,138.55,2499
20160301|2016-01-04 06:30,4,138.55,138.57,138.36,138.38,2983
20160301|2016-01-04 07:00,4,138.38,138.44,138.31,138.35,2613
20160301|2016-01-04 07:30,4,138.35,138.41,138.33,138.39,2660
20160301|2016-01-04 08:00,4,138.39,138.4,138.31,138.38,1747
20160301|2016-01-04 08:30,4,138.37,138.47,138.37,138.45,1966
20160301|2016-01-04 09:00,4,138.43,138.46,138.31,138.32,3100
20160301|2016-01-04 09:30,4,138.33,138.35,138.24,138.35,2513
20160301|2016-01-04 10:00,4,138.35,138.37,138.22,138.3,3841
20160301|2016-01-04 10:30,4,138.3,138.32,138.25,138.31,511
20160301|2016-01-04 11:00,4,138.31,138.39,138.3,138.38,507
20160301|2016-01-04 11:30,4,138.39,138.41,138.35,138.36,675
20160301|2016-01-04 12:00,4,138.35,138.35,138.35,138.35,1
20160301|2016-01-05 01:00,5,138.31,138.38,138.22,138.31,3435
20160301|2016-01-05 01:30,5,138.3,138.44,138.29,138.42,1233
20160301|2016-01-05 02:00,5,138.42,138.61,138.41,138.56,3343
20160301|2016-01-05 02:30,5,138.55,138.61,138.53,138.57,2203
20160301|2016-01-05 03:00,5,138.57,138.62,138.53,138.56,3010
20160301|2016-01-05 03:30,5,138.56,138.65,138.53,138.55,4938
20160301|2016-01-05 04:00,5,138.56,138.62,138.52,138.62,3155
20160301|2016-01-05 04:30,5,138.63,138.67,138.58,138.65,3292
20160301|2016-01-05 05:00,5,138.65,138.72,138.63,138.68,2261
20160301|2016-01-05 05:30,5,138.69,138.72,138.66,138.72,1430
20160301|2016-01-05 06:00,5,138.72,138.83,138.7,138.81,3139
20160301|2016-01-05 06:30,5,138.82,138.91,138.8,138.83,4820
20160301|2016-01-05 07:00,5,138.83,138.83,138.75,138.77,1914
20160301|2016-01-05 07:30,5,138.77,138.82,138.75,138.78,2715
20160301|2016-01-05 08:00,5,138.78,138.81,138.63,138.67,4510
20160301|2016-01-05 08:30,5,138.67,138.8,138.62,138.8,2673
20160301|2016-01-05 09:00,5,138.81,138.81,138.7,138.79,3715
20160301|2016-01-05 09:30,5,138.79,138.8,138.71,138.71,4001
20160301|2016-01-05 10:00,5,138.71,138.77,138.69,138.76,3811
20160301|2016-01-05 10:30,5,138.75,138.87,138.73,138.82,1215
20160301|2016-01-05 11:00,5,138.82,138.86,138.82,138.85,159
20160301|2016-01-05 11:30,5,138.83,138.85,138.76,138.76,187
20160301|2016-01-05 12:00,5,138.76,138.76,138.76,138.76,3
20160301|2016-01-06 01:00,6,138.82,138.93,138.82,138.92,1068
20160301|2016-01-06 01:30,6,138.92,139.07,138.92,139.02,1831
20160301|2016-01-06 02:00,6,139,139.17,138.99,139.13,4969
20160301|2016-01-06 02:30,6,139.11,139.14,139.04,139.08,3131
20160301|2016-01-06 03:00,6,139.08,139.08,138.94,138.98,3515
20160301|2016-01-06 03:30,6,138.98,139.15,138.98,139.08,2432
20160301|2016-01-06 04:00,6,139.08,139.16,139.07,139.15,2837
20160301|2016-01-06 04:30,6,139.16,139.25,139.15,139.21,4774
20160301|2016-01-06 05:00,6,139.22,139.38,139.21,139.31,5679
20160301|2016-01-06 05:30,6,139.3,139.35,139.26,139.26,2582
20160301|2016-01-06 06:00,6,139.26,139.31,139.19,139.23,2110
20160301|2016-01-06 06:30,6,139.23,139.29,139.22,139.25,2045
20160301|2016-01-06 07:00,6,139.25,139.32,139.16,139.24,2251
20160301|2016-01-06 07:30,6,139.21,139.22,139.02,139.05,5656
20160301|2016-01-06 08:00,6,139.05,139.1,138.96,138.98,5556
20160301|2016-01-06 08:30,6,138.97,138.99,138.89,138.98,4245
20160301|2016-01-06 09:00,6,139,139,138.91,138.98,2698
20160301|2016-01-06 09:30,6,138.98,139.09,138.97,139.01,3224
20160301|2016-01-06 10:00,6,139.02,139.04,138.92,138.92,2662
20160301|2016-01-06 10:30,6,138.92,139.02,138.92,139.01,2111
20160301|2016-01-06 11:00,6,139,139,138.93,138.95,421
20160301|2016-01-06 11:30,6,138.96,138.98,138.94,138.97,206
20160301|2016-01-06 12:00,6,139,139,139,139,1
20160301|2016-01-07 01:00,7,139.11,139.23,139,139.06,3354
20160301|2016-01-07 01:30,7,139.06,139.24,139.04,139.11,1883
20160301|2016-01-07 02:00,7,139.11,139.19,139.05,139.13,3639
20160301|2016-01-07 02:30,7,139.13,139.18,139.04,139.17,6836
20160301|2016-01-07 03:00,7,139.18,139.2,139.03,139.04,8626
20160301|2016-01-07 03:30,7,139.04,139.04,138.8,138.85,9459
20160301|2016-01-07 04:00,7,138.85,138.88,138.72,138.81,6767
20160301|2016-01-07 04:30,7,138.8,138.88,138.74,138.78,5134
20160301|2016-01-07 05:00,7,138.78,138.9,138.75,138.86,3214
20160301|2016-01-07 05:30,7,138.86,138.89,138.81,138.83,3254
20160301|2016-01-07 06:00,7,138.83,138.86,138.74,138.75,1986
20160301|2016-01-07 06:30,7,138.75,138.76,138.65,138.66,3731
20160301|2016-01-07 07:00,7,138.66,138.69,138.43,138.43,6378
20160301|2016-01-07 07:30,7,138.45,138.56,138.32,138.48,4866
20160301|2016-01-07 08:00,7,138.49,138.52,138.28,138.33,4378
20160301|2016-01-07 08:30,7,138.33,138.37,138.2,138.24,5456
20160301|2016-01-07 09:00,7,138.24,138.33,138.14,138.19,6024
20160301|2016-01-07 09:30,7,138.19,138.27,138.08,138.1,4253
20160301|2016-01-07 10:00,7,138.1,138.31,138.03,138.22,4965
20160301|2016-01-07 10:30,7,138.22,138.3,138.14,138.3,1555
20160301|2016-01-07 11:00,7,138.3,138.31,138.26,138.27,419
20160301|2016-01-07 11:30,7,138.26,138.3,138.22,138.3,253
20160301|2016-01-07 12:00,7,138.28,138.28,138.28,138.28,1
20160301|2016-01-08 01:00,8,138.35,138.37,138.22,138.36,717
20160301|2016-01-08 01:30,8,138.37,138.45,138.25,138.45,1294
20160301|2016-01-08 02:00,8,138.46,138.49,138.26,138.27,2936
20160301|2016-01-08 02:30,8,138.27,138.49,138.24,138.45,3610
20160301|2016-01-08 03:00,8,138.44,138.44,138.31,138.41,5165
20160301|2016-01-08 03:30,8,138.4,138.51,138.36,138.38,4902
20160301|2016-01-08 04:00,8,138.38,138.44,138.35,138.38,2456
20160301|2016-01-08 04:30,8,138.38,138.49,138.33,138.49,4024
20160301|2016-01-08 05:00,8,138.48,138.54,138.47,138.49,3021
20160301|2016-01-08 05:30,8,138.49,138.59,138.44,138.57,3064
20160301|2016-01-08 06:00,8,138.58,138.62,138.55,138.59,2619
20160301|2016-01-08 06:30,8,138.59,138.65,138.52,138.53,2980
20160301|2016-01-08 07:00,8,138.52,138.63,138.52,138.52,2607
20160301|2016-01-08 07:30,8,138.53,138.57,138.24,138.53,5185
20160301|2016-01-08 08:00,8,138.53,138.74,138.49,138.68,3837
20160301|2016-01-08 08:30,8,138.69,138.74,138.62,138.64,3829
20160301|2016-01-08 09:00,8,138.64,138.72,138.55,138.59,3180
20160301|2016-01-08 09:30,8,138.6,138.61,138.51,138.57,4403
20160301|2016-01-08 10:00,8,138.56,138.66,138.44,138.64,3062
20160301|2016-01-08 10:30,8,138.65,138.66,138.53,138.54,1215
20160301|2016-01-08 11:00,8,138.54,138.54,138.43,138.46,951
20160301|2016-01-08 11:30,8,138.46,138.48,138.4,138.43,156
20160301|2016-01-11 01:00,11,138.66,138.71,138.34,138.35,1289
20160301|2016-01-11 01:30,11,138.34,138.4,138.23,138.32,1580
20160301|2016-01-11 02:00,11,138.32,138.33,138.14,138.14,3604
20160301|2016-01-11 02:30,11,138.14,138.23,138.11,138.23,5552
20160301|2016-01-11 03:00,11,138.22,138.38,138.22,138.34,4903
20160301|2016-01-11 03:30,11,138.34,138.34,138.28,138.29,3016
20160301|2016-01-11 04:00,11,138.29,138.49,138.28,138.48,4718
20160301|2016-01-11 04:30,11,138.49,138.53,138.45,138.51,3327
20160301|2016-01-11 05:00,11,138.51,138.55,138.42,138.43,3178
20160301|2016-01-11 05:30,11,138.43,138.46,138.28,138.34,3102
20160301|2016-01-11 06:00,11,138.33,138.34,138.23,138.25,2358
20160301|2016-01-11 06:30,11,138.25,138.26,138.18,138.21,3939
20160301|2016-01-11 07:00,11,138.2,138.26,138.17,138.17,3161
20160301|2016-01-11 07:30,11,138.16,138.17,138.1,138.15,3203
20160301|2016-01-11 08:00,11,138.15,138.15,137.87,137.91,9296
20160301|2016-01-11 08:30,11,137.91,137.99,137.85,137.95,4708
20160301|2016-01-11 09:00,11,137.96,137.96,137.8,137.83,4499
20160301|2016-01-11 09:30,11,137.83,137.99,137.83,137.95,4217
20160301|2016-01-11 10:00,11,137.95,137.99,137.9,137.94,3743
20160301|2016-01-11 10:30,11,137.94,137.98,137.89,137.94,1248
20160301|2016-01-11 11:00,11,137.95,137.99,137.94,137.98,661
20160301|2016-01-11 11:30,11,137.97,137.97,137.85,137.89,557
20160301|2016-01-12 01:00,12,137.94,137.96,137.8,137.82,951
20160301|2016-01-12 01:30,12,137.83,137.84,137.62,137.69,3558
20160301|2016-01-12 02:00,12,137.68,137.75,137.58,137.67,4059
20160301|2016-01-12 02:30,12,137.67,137.7,137.52,137.53,4995
20160301|2016-01-12 03:00,12,137.52,137.53,137.42,137.51,6418
20160301|2016-01-12 03:30,12,137.51,137.61,137.47,137.48,6129
20160301|2016-01-12 04:00,12,137.47,137.58,137.42,137.46,6425
20160301|2016-01-12 04:30,12,137.46,137.53,137.45,137.52,3591
20160301|2016-01-12 05:00,12,137.52,137.54,137.44,137.52,4665
20160301|2016-01-12 05:30,12,137.52,137.56,137.5,137.56,3746
20160301|2016-01-12 06:00,12,137.56,137.63,137.5,137.5,3438
20160301|2016-01-12 06:30,12,137.51,137.55,137.44,137.52,3935
20160301|2016-01-12 07:00,12,137.51,137.55,137.48,137.54,3424
20160301|2016-01-12 07:30,12,137.54,137.6,137.39,137.41,6026
20160301|2016-01-12 08:00,12,137.41,137.59,137.38,137.52,6866
20160301|2016-01-12 08:30,12,137.53,137.58,137.47,137.52,7885
20160301|2016-01-12 09:00,12,137.51,137.6,137.45,137.6,6362
20160301|2016-01-12 09:30,12,137.59,137.7,137.53,137.65,7046
20160301|2016-01-12 10:00,12,137.65,137.73,137.62,137.66,4634
20160301|2016-01-12 10:30,12,137.66,137.67,137.62,137.63,2199
20160301|2016-01-12 11:00,12,137.63,137.66,137.6,137.65,1332
20160301|2016-01-12 11:30,12,137.66,137.73,137.66,137.72,478
20160301|2016-01-12 12:00,12,137.73,137.73,137.73,137.73,1
20160301|2016-01-13 01:00,13,137.7,137.73,137.6,137.67,1107
20160301|2016-01-13 01:30,13,137.67,137.71,137.58,137.61,915
20160301|2016-01-13 02:00,13,137.61,137.65,137.5,137.65,4711
20160301|2016-01-13 02:30,13,137.65,137.78,137.63,137.73,6254
20160301|2016-01-13 03:00,13,137.73,137.79,137.69,137.76,5198
20160301|2016-01-13 03:30,13,137.76,137.89,137.74,137.81,13052
20160301|2016-01-13 04:00,13,137.82,137.89,137.77,137.87,8605
20160301|2016-01-13 04:30,13,137.87,138.01,137.86,138.01,6960
20160301|2016-01-13 05:00,13,138.01,138.14,137.98,138.04,6355
20160301|2016-01-13 05:30,13,138.04,138.18,138.04,138.17,5122
20160301|2016-01-13 06:00,13,138.17,138.2,138.13,138.17,3408
20160301|2016-01-13 06:30,13,138.17,138.37,138.17,138.32,6197
20160301|2016-01-13 07:00,13,138.33,138.43,138.29,138.3,5999
20160301|2016-01-13 07:30,13,138.3,138.35,138.22,138.32,4557
20160301|2016-01-13 08:00,13,138.33,138.34,138.18,138.2,4158
20160301|2016-01-13 08:30,13,138.21,138.25,138.12,138.12,5119
20160301|2016-01-13 09:00,13,138.12,138.21,138.08,138.18,4284
20160301|2016-01-13 09:30,13,138.18,138.23,138.05,138.1,8206
20160301|2016-01-13 10:00,13,138.11,138.2,138.06,138.15,5289
20160301|2016-01-13 10:30,13,138.16,138.25,138.13,138.24,2343
20160301|2016-01-13 11:00,13,138.23,138.26,138.11,138.12,699
20160301|2016-01-13 11:30,13,138.13,138.15,138.12,138.13,340
20160301|2016-01-13 12:00,13,138.13,138.13,138.13,138.13,3
20160301|2016-01-14 01:00,14,138.22,138.23,138.12,138.19,1006
20160301|2016-01-14 01:30,14,138.19,138.23,138.11,138.23,1483
20160301|2016-01-14 02:00,14,138.23,138.3,138.14,138.27,3693
20160301|2016-01-14 02:30,14,138.28,138.32,138.15,138.19,6061
20160301|2016-01-14 03:00,14,138.2,138.36,138.14,138.23,7834
20160301|2016-01-14 03:30,14,138.23,138.34,138.07,138.08,5981
20160301|2016-01-14 04:00,14,138.08,138.18,138.05,138.07,4709
20160301|2016-01-14 04:30,14,138.08,138.2,138.06,138.19,4289
20160301|2016-01-14 05:00,14,138.19,138.25,138.14,138.23,4247
20160301|2016-01-14 05:30,14,138.23,138.33,138.23,138.26,4535
20160301|2016-01-14 06:00,14,138.27,138.38,138.25,138.38,5715
20160301|2016-01-14 06:30,14,138.38,138.45,138.32,138.42,7411
20160301|2016-01-14 07:00,14,138.42,138.47,138.28,138.3,7201
20160301|2016-01-14 07:30,14,138.28,138.32,138.16,138.25,4442
20160301|2016-01-14 08:00,14,138.26,138.31,138.14,138.29,3681
20160301|2016-01-14 08:30,14,138.29,138.36,138.27,138.34,4129
20160301|2016-01-14 09:00,14,138.34,138.34,138.12,138.15,9242
20160301|2016-01-14 09:30,14,138.15,138.19,138.11,138.13,4742
20160301|2016-01-14 10:00,14,138.12,138.14,137.98,138.09,6546
20160301|2016-01-14 10:30,14,138.09,138.1,138,138.05,1618
20160301|2016-01-14 11:00,14,138.05,138.06,137.99,137.99,281
20160301|2016-01-14 11:30,14,138,138.01,137.91,137.91,221
20160301|2016-01-14 12:00,14,137.94,137.94,137.94,137.94,2
20160301|2016-01-15 01:00,15,138.26,138.26,138.1,138.23,844
20160301|2016-01-15 01:30,15,138.24,138.34,138.19,138.32,1488
20160301|2016-01-15 02:00,15,138.32,138.39,138.28,138.36,4326
20160301|2016-01-15 02:30,15,138.36,138.64,138.35,138.61,8798
20160301|2016-01-15 03:00,15,138.61,138.64,138.48,138.51,7019
20160301|2016-01-15 03:30,15,138.51,138.56,138.45,138.48,4962
20160301|2016-01-15 04:00,15,138.49,138.64,138.47,138.62,4149
20160301|2016-01-15 04:30,15,138.62,138.72,138.57,138.72,4213
20160301|2016-01-15 05:00,15,138.72,138.73,138.61,138.66,5070
20160301|2016-01-15 05:30,15,138.66,138.68,138.55,138.56,2941
20160301|2016-01-15 06:00,15,138.57,138.71,138.55,138.7,3540
20160301|2016-01-15 06:30,15,138.69,138.73,138.64,138.69,5336
20160301|2016-01-15 07:00,15,138.68,138.78,138.67,138.72,4490
20160301|2016-01-15 07:30,15,138.72,138.9,138.68,138.7,9394
20160301|2016-01-15 08:00,15,138.71,138.8,138.67,138.76,6234
20160301|2016-01-15 08:30,15,138.75,138.78,138.45,138.47,8742
20160301|2016-01-15 09:00,15,138.48,138.5,138.38,138.48,5528
20160301|2016-01-15 09:30,15,138.48,138.57,138.43,138.55,3791
20160301|2016-01-15 10:00,15,138.55,138.55,138.22,138.24,8109
20160301|2016-01-15 10:30,15,138.23,138.27,138.12,138.16,4338
20160301|2016-01-15 11:00,15,138.17,138.24,138.15,138.19,1027
20160301|2016-01-15 11:30,15,138.18,138.22,138.12,138.19,790
20160301|2016-01-15 12:00,15,138.15,138.15,138.15,138.15,1
20160301|2016-01-18 01:00,18,138.26,138.26,138.06,138.17,1416
20160301|2016-01-18 01:30,18,138.17,138.27,138.08,138.24,1215
20160301|2016-01-18 02:00,18,138.23,138.25,138.08,138.08,2778
20160301|2016-01-18 02:30,18,138.08,138.18,138.07,138.14,1779
20160301|2016-01-18 03:00,18,138.15,138.17,137.98,137.98,3939
20160301|2016-01-18 03:30,18,137.98,138.21,137.84,138.19,9777
20160301|2016-01-18 04:00,18,138.19,138.19,138.08,138.16,3907
20160301|2016-01-18 04:30,18,138.18,138.25,138.1,138.25,3891
20160301|2016-01-18 05:00,18,138.25,138.35,138.22,138.31,3229
20160301|2016-01-18 05:30,18,138.3,138.38,138.22,138.32,3401
20160301|2016-01-18 06:00,18,138.31,138.4,138.28,138.3,2655
20160301|2016-01-18 06:30,18,138.3,138.37,138.27,138.36,1802
20160301|2016-01-18 07:00,18,138.37,138.39,138.27,138.29,1354
20160301|2016-01-18 07:30,18,138.29,138.33,138.21,138.24,2577
20160301|2016-01-18 08:00,18,138.23,138.29,138.17,138.18,2259
20160301|2016-01-18 08:30,18,138.18,138.26,138.15,138.25,1697
20160301|2016-01-18 09:00,18,138.25,138.25,138.18,138.23,1789
20160301|2016-01-18 09:30,18,138.23,138.24,138.17,138.19,1607
20160301|2016-01-18 10:00,18,138.18,138.21,138.12,138.13,2500
20160301|2016-01-18 10:30,18,138.13,138.2,138.12,138.2,961
20160301|2016-01-18 11:00,18,138.19,138.21,138.14,138.21,332
20160301|2016-01-18 11:30,18,138.2,138.22,138.15,138.15,152
20160301|2016-01-18 12:00,18,138.22,138.22,138.22,138.22,2
20160301|2016-01-19 01:00,19,138.06,138.22,138.06,138.19,1284
20160301|2016-01-19 01:30,19,138.19,138.19,138.12,138.15,1121
20160301|2016-01-19 02:00,19,138.14,138.27,138.11,138.11,3565
20160301|2016-01-19 02:30,19,138.12,138.27,138.09,138.27,3169
20160301|2016-01-19 03:00,19,138.28,138.32,138.2,138.22,3922
20160301|2016-01-19 03:30,19,138.21,138.24,138.08,138.1,2896
20160301|2016-01-19 04:00,19,138.1,138.2,138.02,138.17,4380
20160301|2016-01-19 04:30,19,138.17,138.19,138.06,138.17,6543
20160301|2016-01-19 05:00,19,138.17,138.18,138.05,138.09,6650
20160301|2016-01-19 05:30,19,138.09,138.1,137.96,138,3238
20160301|2016-01-19 06:00,19,137.99,138.09,137.99,138.06,1289
20160301|2016-01-19 06:30,19,138.06,138.13,138,138.12,2234
20160301|2016-01-19 07:00,19,138.12,138.28,138.11,138.28,3446
20160301|2016-01-19 07:30,19,138.29,138.32,138.23,138.26,3910
20160301|2016-01-19 08:00,19,138.26,138.29,138.2,138.22,3486
20160301|2016-01-19 08:30,19,138.22,138.32,138.19,138.2,4929
20160301|2016-01-19 09:00,19,138.2,138.2,138.1,138.17,4703
20160301|2016-01-19 09:30,19,138.17,138.25,138.15,138.24,3027
20160301|2016-01-19 10:00,19,138.25,138.34,138.23,138.32,3212
20160301|2016-01-19 10:30,19,138.33,138.33,138.27,138.31,1106
20160301|2016-01-19 11:00,19,138.31,138.37,138.31,138.34,391
20160301|2016-01-19 11:30,19,138.35,138.37,138.32,138.37,284
20160301|2016-01-19 12:00,19,138.38,138.38,138.38,138.38,1
20160301|2016-01-20 01:00,20,138.2,138.75,138.2,138.65,2788
20160301|2016-01-20 01:30,20,138.64,138.66,138.57,138.65,1696
20160301|2016-01-20 02:00,20,138.64,138.75,138.62,138.64,5241
20160301|2016-01-20 02:30,20,138.64,138.69,138.49,138.55,8478
20160301|2016-01-20 03:00,20,138.56,138.67,138.5,138.58,8621
20160301|2016-01-20 03:30,20,138.58,138.6,138.22,138.22,10293
20160301|2016-01-20 04:00,20,138.22,138.31,137.94,137.95,13246
20160301|2016-01-20 04:30,20,137.95,138.04,137.69,137.73,15699
20160301|2016-01-20 05:00,20,137.73,137.82,137.46,137.5,12634
20160301|2016-01-20 05:30,20,137.5,137.52,137.1,137.42,15790
20160301|2016-01-20 06:00,20,137.42,137.45,137.2,137.32,10364
20160301|2016-01-20 06:30,20,137.31,137.34,137.03,137.05,7308
20160301|2016-01-20 07:00,20,137.06,137.68,136.85,137.6,14185
20160301|2016-01-20 07:30,20,137.6,137.66,137.29,137.32,15190
20160301|2016-01-20 08:00,20,137.32,137.5,137.27,137.41,10350
20160301|2016-01-20 08:30,20,137.41,137.51,137.3,137.38,9166
20160301|2016-01-20 09:00,20,137.38,137.48,137.32,137.46,7189
20160301|2016-01-20 09:30,20,137.46,137.49,137.15,137.2,9626
20160301|2016-01-20 10:00,20,137.19,137.36,137.17,137.35,7852
20160301|2016-01-20 10:30,20,137.36,137.47,137.29,137.29,2350
20160301|2016-01-20 11:00,20,137.29,137.34,137.25,137.26,1038
20160301|2016-01-20 11:30,20,137.26,137.3,137.04,137.15,1533
20160301|2016-01-20 12:00,20,137.14,137.14,137.14,137.14,152
20160301|2016-01-21 01:00,21,137.03,137.28,136.8,137.03,2482
20160301|2016-01-21 01:30,21,137.04,137.1,136.66,137.06,6871
20160301|2016-01-21 02:00,21,137.03,137.29,136.98,137.22,10836
20160301|2016-01-21 02:30,21,137.23,137.29,137.15,137.15,7037
20160301|2016-01-21 03:00,21,137.15,137.2,136.97,137.16,8779
20160301|2016-01-21 03:30,21,137.17,137.51,137.14,137.5,11130
20160301|2016-01-21 04:00,21,137.51,137.76,137.41,137.74,9131
20160301|2016-01-21 04:30,21,137.74,138.17,137.71,138.17,12186
20160301|2016-01-21 05:00,21,138.17,138.18,138.03,138.13,9897
20160301|2016-01-21 05:30,21,138.13,138.14,137.85,137.98,6880
20160301|2016-01-21 06:00,21,137.98,138.02,137.85,137.94,5170
20160301|2016-01-21 06:30,21,137.94,138.15,137.91,138.14,3622
20160301|2016-01-21 07:00,21,138.15,138.33,138.13,138.28,4464
20160301|2016-01-21 07:30,21,138.28,138.99,138.09,138.57,20611
20160301|2016-01-21 08:00,21,138.56,138.62,138.4,138.41,10340
20160301|2016-01-21 08:30,21,138.42,138.61,138.4,138.59,8755
20160301|2016-01-21 09:00,21,138.59,138.65,138.37,138.38,6544
20160301|2016-01-21 09:30,21,138.39,138.44,138.33,138.36,5702
20160301|2016-01-21 10:00,21,138.36,138.52,138.36,138.5,5400
20160301|2016-01-21 10:30,21,138.5,138.51,138.19,138.3,3042
20160301|2016-01-21 11:00,21,138.29,138.39,138.29,138.38,685
20160301|2016-01-21 11:30,21,138.4,138.45,138.32,138.36,458
20160301|2016-01-21 12:00,21,138.27,138.27,138.27,138.27,3
20160301|2016-01-22 01:00,22,138.4,138.83,138.38,138.76,2230
20160301|2016-01-22 01:30,22,138.76,138.89,138.72,138.75,2220
20160301|2016-01-22 02:00,22,138.74,138.8,138.58,138.71,5764
20160301|2016-01-22 02:30,22,138.71,138.75,138.62,138.69,6231
20160301|2016-01-22 03:00,22,138.7,138.74,138.48,138.6,6273
20160301|2016-01-22 03:30,22,138.6,138.88,138.6,138.82,6251
20160301|2016-01-22 04:00,22,138.82,138.86,138.67,138.7,4862
20160301|2016-01-22 04:30,22,138.71,138.83,138.65,138.75,4891
20160301|2016-01-22 05:00,22,138.75,138.76,138.45,138.47,5743
20160301|2016-01-22 05:30,22,138.46,138.63,138.46,138.59,7735
20160301|2016-01-22 06:00,22,138.59,138.66,138.51,138.55,3312
20160301|2016-01-22 06:30,22,138.54,138.54,138.48,138.53,3059
20160301|2016-01-22 07:00,22,138.54,138.65,138.49,138.6,2543
20160301|2016-01-22 07:30,22,138.6,138.66,138.52,138.56,4524
20160301|2016-01-22 08:00,22,138.56,138.61,138.43,138.44,6523
20160301|2016-01-22 08:30,22,138.43,138.48,138.22,138.24,5079
20160301|2016-01-22 09:00,22,138.25,138.27,138.04,138.17,10530
20160301|2016-01-22 09:30,22,138.16,138.26,138.15,138.18,6092
20160301|2016-01-22 10:00,22,138.18,138.23,138.11,138.13,3840
20160301|2016-01-22 10:30,22,138.13,138.23,138.09,138.22,1393
20160301|2016-01-22 11:00,22,138.22,138.33,138.18,138.33,542
20160301|2016-01-22 11:30,22,138.33,138.51,138.33,138.45,565
20160301|2016-01-22 12:00,22,138.49,138.49,138.49,138.49,1
20160301|2016-01-25 01:00,25,138.3,138.5,138.25,138.46,1011
20160301|2016-01-25 01:30,25,138.46,138.51,138.33,138.43,1545
20160301|2016-01-25 02:00,25,138.42,138.51,138.32,138.42,3953
20160301|2016-01-25 02:30,25,138.42,138.43,138.1,138.1,4170
20160301|2016-01-25 03:00,25,138.11,138.14,137.98,138.1,3511
20160301|2016-01-25 03:30,25,138.11,138.21,138.1,138.19,3467
20160301|2016-01-25 04:00,25,138.19,138.37,138.19,138.33,3478
20160301|2016-01-25 04:30,25,138.34,138.51,138.31,138.5,4386
20160301|2016-01-25 05:00,25,138.5,138.55,138.44,138.48,3174
20160301|2016-01-25 05:30,25,138.48,138.49,138.43,138.46,1660
20160301|2016-01-25 06:00,25,138.45,138.46,138.39,138.41,2897
20160301|2016-01-25 06:30,25,138.4,138.4,138.31,138.32,2197
20160301|2016-01-25 07:00,25,138.32,138.39,138.32,138.37,1557
20160301|2016-01-25 07:30,25,138.38,138.45,138.27,138.28,2452
20160301|2016-01-25 08:00,25,138.29,138.33,138.17,138.19,4468
20160301|2016-01-25 08:30,25,138.2,138.29,138.16,138.28,2762
20160301|2016-01-25 09:00,25,138.27,138.3,138.17,138.19,3250
20160301|2016-01-25 09:30,25,138.19,138.22,138.15,138.17,1928
20160301|2016-01-25 10:00,25,138.17,138.36,138.15,138.36,3419
20160301|2016-01-25 10:30,25,138.36,138.39,138.31,138.38,1135
20160301|2016-01-25 11:00,25,138.38,138.38,138.33,138.36,229
20160301|2016-01-25 11:30,25,138.36,138.4,138.35,138.4,292
20160301|2016-01-26 01:00,26,138.53,138.64,138.27,138.46,1627
20160301|2016-01-26 01:30,26,138.45,138.51,138.38,138.49,1508
20160301|2016-01-26 02:00,26,138.49,138.67,138.49,138.58,6620
20160301|2016-01-26 02:30,26,138.58,138.65,138.31,138.46,6998
20160301|2016-01-26 03:00,26,138.46,138.55,138.4,138.43,4634
20160301|2016-01-26 03:30,26,138.43,138.47,138.36,138.36,6260
20160301|2016-01-26 04:00,26,138.36,138.47,138.32,138.47,5481
20160301|2016-01-26 04:30,26,138.47,138.53,138.43,138.53,5085
20160301|2016-01-26 05:00,26,138.53,138.69,138.51,138.67,6675
20160301|2016-01-26 05:30,26,138.67,138.76,138.59,138.59,6960
20160301|2016-01-26 06:00,26,138.59,138.63,138.56,138.59,3162
20160301|2016-01-26 06:30,26,138.59,138.68,138.58,138.67,2652
20160301|2016-01-26 07:00,26,138.67,138.75,138.66,138.73,3785
20160301|2016-01-26 07:30,26,138.73,138.83,138.68,138.78,6032
20160301|2016-01-26 08:00,26,138.78,138.86,138.73,138.81,3882
20160301|2016-01-26 08:30,26,138.81,138.89,138.78,138.85,3961
20160301|2016-01-26 09:00,26,138.85,138.96,138.83,138.9,5634
20160301|2016-01-26 09:30,26,138.91,138.92,138.85,138.87,2615
20160301|2016-01-26 10:00,26,138.88,138.99,138.86,138.96,4529
20160301|2016-01-26 10:30,26,138.96,139.05,138.93,138.98,2618
20160301|2016-01-26 11:00,26,138.97,138.98,138.95,138.95,296
20160301|2016-01-26 11:30,26,138.95,138.96,138.93,138.94,218
20160301|2016-01-26 12:00,26,138.93,138.93,138.93,138.93,1
20160301|2016-01-27 01:00,27,138.93,139.28,138.91,139.22,2193
20160301|2016-01-27 01:30,27,139.23,139.25,139.19,139.22,2415
20160301|2016-01-27 02:00,27,139.22,139.33,139.21,139.27,5516
20160301|2016-01-27 02:30,27,139.26,139.26,139.11,139.16,4409
20160301|2016-01-27 03:00,27,139.17,139.31,139.16,139.31,3748
20160301|2016-01-27 03:30,27,139.32,139.34,139.22,139.29,6338
20160301|2016-01-27 04:00,27,139.28,139.29,139.19,139.25,4728
20160301|2016-01-27 04:30,27,139.26,139.42,139.21,139.34,6623
20160301|2016-01-27 05:00,27,139.34,139.37,139.3,139.32,4418
20160301|2016-01-27 05:30,27,139.32,139.33,139.26,139.3,2856
20160301|2016-01-27 06:00,27,139.3,139.35,139.22,139.25,2891
20160301|2016-01-27 06:30,27,139.24,139.25,139.1,139.1,3756
20160301|2016-01-27 07:00,27,139.11,139.19,139,139.01,3869
20160301|2016-01-27 07:30,27,139.01,139.06,138.91,138.93,4901
20160301|2016-01-27 08:00,27,138.94,138.97,138.83,138.91,3205
20160301|2016-01-27 08:30,27,138.91,138.95,138.71,138.75,6348
20160301|2016-01-27 09:00,27,138.74,138.95,138.74,138.94,5683
20160301|2016-01-27 09:30,27,138.93,139.03,138.89,139.02,4637
20160301|2016-01-27 10:00,27,139.01,139.12,138.99,139.08,4747
20160301|2016-01-27 10:30,27,139.07,139.1,139.06,139.09,1723
20160301|2016-01-27 11:00,27,139.09,139.13,139.05,139.09,1152
20160301|2016-01-27 11:30,27,139.08,139.11,139.05,139.09,660
20160301|2016-01-28 01:00,28,139.27,139.35,139.05,139.34,2313
20160301|2016-01-28 01:30,28,139.34,139.39,139.25,139.3,1879
20160301|2016-01-28 02:00,28,139.31,139.42,139.27,139.42,7868
20160301|2016-01-28 02:30,28,139.41,139.48,139.37,139.4,6938
20160301|2016-01-28 03:00,28,139.39,139.43,139.33,139.34,5638
20160301|2016-01-28 03:30,28,139.34,139.36,139.17,139.24,16253
20160301|2016-01-28 04:00,28,139.24,139.33,139.2,139.31,9689
20160301|2016-01-28 04:30,28,139.31,139.39,139.28,139.39,5312
20160301|2016-01-28 05:00,28,139.4,139.4,139.11,139.17,6943
20160301|2016-01-28 05:30,28,139.17,139.19,138.84,138.93,9476
20160301|2016-01-28 06:00,28,138.93,139.3,138.91,139.28,8626
20160301|2016-01-28 06:30,28,139.27,139.3,139.18,139.19,3414
20160301|2016-01-28 07:00,28,139.18,139.19,138.99,139.04,4193
20160301|2016-01-28 07:30,28,139.05,139.26,139,139.21,5669
20160301|2016-01-28 08:00,28,139.22,139.25,139.02,139.14,5374
20160301|2016-01-28 08:30,28,139.13,139.2,139.11,139.18,2824
20160301|2016-01-28 09:00,28,139.18,139.19,139.08,139.09,3214
20160301|2016-01-28 09:30,28,139.09,139.1,139.04,139.09,3575
20160301|2016-01-28 10:00,28,139.08,139.15,139.05,139.09,3947
20160301|2016-01-28 10:30,28,139.1,139.12,138.89,138.89,2313
20160301|2016-01-28 11:00,28,138.89,138.89,138.75,138.82,2425
20160301|2016-01-28 11:30,28,138.82,138.89,138.75,138.89,631
20160301|2016-01-28 12:00,28,138.8,138.8,138.8,138.8,1
20160301|2016-01-29 01:00,29,139.3,139.45,139.16,139.39,3147
20160301|2016-01-29 01:30,29,139.39,139.48,139.35,139.47,2809
20160301|2016-01-29 02:00,29,139.48,139.78,139.48,139.73,9207
20160301|2016-01-29 02:30,29,139.73,139.76,139.52,139.53,6191
20160301|2016-01-29 03:00,29,139.53,139.69,139.53,139.66,5213
20160301|2016-01-29 03:30,29,139.66,139.69,139.51,139.55,5331
20160301|2016-01-29 04:00,29,139.55,139.61,139.48,139.6,4589
20160301|2016-01-29 04:30,29,139.61,139.75,139.6,139.74,8181
20160301|2016-01-29 05:00,29,139.74,139.89,139.71,139.84,7704
20160301|2016-01-29 05:30,29,139.85,139.91,139.81,139.85,4479
20160301|2016-01-29 06:00,29,139.85,139.85,139.72,139.76,4931
20160301|2016-01-29 06:30,29,139.76,139.76,139.6,139.7,6407
20160301|2016-01-29 07:00,29,139.7,139.85,139.69,139.84,4886
20160301|2016-01-29 07:30,29,139.86,139.86,139.71,139.76,5110
20160301|2016-01-29 08:00,29,139.76,139.86,139.66,139.81,3323
20160301|2016-01-29 08:30,29,139.8,139.9,139.79,139.83,3177
20160301|2016-01-29 09:00,29,139.82,139.99,139.78,139.87,4385
20160301|2016-01-29 09:30,29,139.87,139.87,139.72,139.81,6283
20160301|2016-01-29 10:00,29,139.81,140.02,139.8,139.96,7179
20160301|2016-01-29 10:30,29,139.95,140.06,139.95,140.01,2163
20160301|2016-01-29 11:00,29,140,140.09,140,140.01,702
20160301|2016-01-29 11:30,29,140.02,140.22,140,140,1057
20160301|2016-01-29 12:00,29,140,140,140,140,7
20160301|2016-02-01 01:00,1,140.19,140.35,140.02,140.34,3851
20160301|2016-02-01 01:30,1,140.33,140.38,140.2,140.24,3013
20160301|2016-02-01 02:00,1,140.23,140.29,140.02,140.11,5553
20160301|2016-02-01 02:30,1,140.11,140.11,139.99,139.99,4112
20160301|2016-02-01 03:00,1,139.98,140.06,139.9,140.06,5249
20160301|2016-02-01 03:30,1,140.05,140.14,140.03,140.12,5967
20160301|2016-02-01 04:00,1,140.12,140.14,139.96,139.99,6018
20160301|2016-02-01 04:30,1,139.99,140.1,139.99,140.05,5797
20160301|2016-02-01 05:00,1,140.05,140.05,139.91,139.92,4323
20160301|2016-02-01 05:30,1,139.93,139.96,139.85,139.85,3215
20160301|2016-02-01 06:00,1,139.86,139.88,139.8,139.8,2404
20160301|2016-02-01 06:30,1,139.8,139.83,139.74,139.78,3791
20160301|2016-02-01 07:00,1,139.77,139.84,139.73,139.83,2863
20160301|2016-02-01 07:30,1,139.83,139.91,139.79,139.87,5161
20160301|2016-02-01 08:00,1,139.88,139.88,139.76,139.79,3555
20160301|2016-02-01 08:30,1,139.79,139.79,139.49,139.52,8424
20160301|2016-02-01 09:00,1,139.5,139.59,139.4,139.44,9035
20160301|2016-02-01 09:30,1,139.45,139.46,139.29,139.32,5576
20160301|2016-02-01 10:00,1,139.31,139.45,139.29,139.38,6552
20160301|2016-02-01 10:30,1,139.38,139.43,139.33,139.4,2349
20160301|2016-02-01 11:00,1,139.4,139.5,139.39,139.49,639
20160301|2016-02-01 11:30,1,139.49,139.54,139.47,139.54,403
20160301|2016-02-02 01:00,2,139.76,139.76,139.56,139.62,1803
20160301|2016-02-02 01:30,2,139.63,139.63,139.45,139.5,1941
20160301|2016-02-02 02:00,2,139.5,139.63,139.5,139.6,5028
20160301|2016-02-02 02:30,2,139.6,139.67,139.57,139.64,4421
20160301|2016-02-02 03:00,2,139.64,139.72,139.61,139.66,4805
20160301|2016-02-02 03:30,2,139.66,139.68,139.56,139.6,4444
20160301|2016-02-02 04:00,2,139.61,139.63,139.52,139.52,5542
20160301|2016-02-02 04:30,2,139.52,139.56,139.35,139.35,8228
20160301|2016-02-02 05:00,2,139.36,139.41,139.32,139.35,5807
20160301|2016-02-02 05:30,2,139.35,139.5,139.33,139.45,4784
20160301|2016-02-02 06:00,2,139.45,139.5,139.4,139.48,2312
20160301|2016-02-02 06:30,2,139.48,139.57,139.47,139.54,6443
20160301|2016-02-02 07:00,2,139.55,139.56,139.15,139.38,16181
20160301|2016-02-02 07:30,2,139.39,139.45,139.23,139.29,9515
20160301|2016-02-02 08:00,2,139.29,139.4,139.26,139.38,6990
20160301|2016-02-02 08:30,2,139.38,139.49,139.28,139.4,15839
20160301|2016-02-02 09:00,2,139.4,139.4,139.14,139.15,19816
20160301|2016-02-02 09:30,2,139.16,139.18,139.03,139.06,17879
20160301|2016-02-02 10:00,2,139.06,139.28,139.06,139.18,9337
20160301|2016-02-02 10:30,2,139.18,139.24,139.09,139.24,2948
20160301|2016-02-02 11:00,2,139.25,139.29,139.22,139.26,974
20160301|2016-02-02 11:30,2,139.25,139.26,139.23,139.25,363
20160301|2016-02-03 01:00,3,139.21,139.32,139.15,139.27,3082
20160301|2016-02-03 01:30,3,139.25,139.27,139.17,139.19,3436
20160301|2016-02-03 02:00,3,139.2,139.21,138.72,138.93,12724
20160301|2016-02-03 02:30,3,138.91,139.12,138.87,139.08,6131
20160301|2016-02-03 03:00,3,139.08,139.13,138.98,139.03,5232
20160301|2016-02-03 03:30,3,139.03,139.13,139.01,139.09,5898
20160301|2016-02-03 04:00,3,139.09,139.29,139.05,139.23,7397
20160301|2016-02-03 04:30,3,139.23,139.44,139.23,139.33,6248
20160301|2016-02-03 05:00,3,139.33,139.4,139.29,139.34,4501
20160301|2016-02-03 05:30,3,139.34,139.41,139.31,139.32,6166
20160301|2016-02-03 06:00,3,139.31,139.34,139.2,139.21,4148
20160301|2016-02-03 06:30,3,139.21,139.22,139.12,139.15,4766
20160301|2016-02-03 07:00,3,139.16,139.17,139.11,139.13,2750
20160301|2016-02-03 07:30,3,139.13,139.28,139.12,139.28,4435
20160301|2016-02-03 08:00,3,139.27,139.33,139.17,139.29,3952
20160301|2016-02-03 08:30,3,139.28,139.35,139.26,139.28,3783
20160301|2016-02-03 09:00,3,139.29,139.47,139.27,139.45,6175
20160301|2016-02-03 09:30,3,139.45,139.56,139.36,139.44,6969
20160301|2016-02-03 10:00,3,139.44,139.5,139.4,139.48,3847
20160301|2016-02-03 10:30,3,139.48,139.73,139.44,139.73,4243
20160301|2016-02-03 11:00,3,139.72,139.81,139.7,139.78,1068
20160301|2016-02-03 11:30,3,139.78,139.8,139.72,139.73,334
20160301|2016-02-03 12:00,3,139.69,139.69,139.69,139.69,5
20160301|2016-02-04 01:00,4,139.58,139.65,139.51,139.59,1764
20160301|2016-02-04 01:30,4,139.59,139.68,139.42,139.48,3225
20160301|2016-02-04 02:00,4,139.48,139.54,139.28,139.42,8283
20160301|2016-02-04 02:30,4,139.41,139.44,139.2,139.21,6275
20160301|2016-02-04 03:00,4,139.21,139.28,139.03,139.06,10143
20160301|2016-02-04 03:30,4,139.05,139.18,139.02,139.13,9868
20160301|2016-02-04 04:00,4,139.14,139.22,139.09,139.11,6865
20160301|2016-02-04 04:30,4,139.11,139.14,138.92,139.13,5837
20160301|2016-02-04 05:00,4,139.13,139.17,138.99,139.01,4561
20160301|2016-02-04 05:30,4,139.01,139.06,138.92,139.02,4114
20160301|2016-02-04 06:00,4,139.03,139.07,138.96,139.01,2193
20160301|2016-02-04 06:30,4,139.02,139.03,138.92,139,3557
20160301|2016-02-04 07:00,4,139,139.15,138.99,139.04,3207
20160301|2016-02-04 07:30,4,139.05,139.18,138.97,139.14,4274
20160301|2016-02-04 08:00,4,139.14,139.14,138.93,138.93,3506
20160301|2016-02-04 08:30,4,138.92,138.93,138.55,138.8,12929
20160301|2016-02-04 09:00,4,138.8,138.95,138.71,138.86,6549
20160301|2016-02-04 09:30,4,138.86,138.88,138.75,138.85,5471
20160301|2016-02-04 10:00,4,138.85,139,138.83,138.89,5512
20160301|2016-02-04 10:30,4,138.89,138.92,138.67,138.7,3698
20160301|2016-02-04 11:00,4,138.7,138.76,138.67,138.71,776
20160301|2016-02-04 11:30,4,138.71,138.76,138.65,138.71,520
20160301|2016-02-04 12:00,4,138.76,138.76,138.76,138.76,2
20160301|2016-02-05 01:00,5,138.96,139.06,138.86,139,1037
20160301|2016-02-05 01:30,5,138.99,139.05,138.92,138.95,1208
20160301|2016-02-05 02:00,5,138.95,139.1,138.95,139.01,4867
20160301|2016-02-05 02:30,5,139.01,139.11,138.96,139.02,3580
20160301|2016-02-05 03:00,5,139.02,139.13,139,139.08,3501
20160301|2016-02-05 03:30,5,139.08,139.12,139.03,139.04,2832
20160301|2016-02-05 04:00,5,139.05,139.05,138.84,138.9,5263
20160301|2016-02-05 04:30,5,138.91,138.92,138.72,138.72,5022
20160301|2016-02-05 05:00,5,138.72,138.74,138.59,138.71,6470
20160301|2016-02-05 05:30,5,138.7,138.76,138.67,138.74,2361
20160301|2016-02-05 06:00,5,138.74,138.76,138.62,138.76,2730
20160301|2016-02-05 06:30,5,138.77,138.85,138.73,138.77,3382
20160301|2016-02-05 07:00,5,138.78,138.83,138.67,138.81,2990
20160301|2016-02-05 07:30,5,138.82,138.9,138.42,138.46,9043
20160301|2016-02-05 08:00,5,138.45,138.62,138.45,138.5,6385
20160301|2016-02-05 08:30,5,138.51,138.65,138.43,138.62,5230
20160301|2016-02-05 09:00,5,138.63,138.67,138.51,138.57,3880
20160301|2016-02-05 09:30,5,138.57,138.59,138.33,138.38,3918
20160301|2016-02-05 10:00,5,138.38,138.52,138.32,138.44,5315
20160301|2016-02-05 10:30,5,138.44,138.5,138.4,138.43,1295
20160301|2016-02-05 11:00,5,138.43,138.47,138.39,138.44,984
20160301|2016-02-05 11:30,5,138.44,138.52,138.43,138.52,381
20160301|2016-02-05 12:00,5,138.5,138.5,138.5,138.5,2
20160301|2016-02-08 01:00,8,138.5,138.73,138.5,138.53,1207
20160301|2016-02-08 01:30,8,138.53,138.69,138.53,138.58,831
20160301|2016-02-08 02:00,8,138.59,138.72,138.29,138.34,6707
20160301|2016-02-08 02:30,8,138.35,138.35,138.15,138.28,6316
20160301|2016-02-08 03:00,8,138.28,138.28,137.85,138.2,12672
20160301|2016-02-08 03:30,8,138.2,138.21,137.93,138.14,10683
20160301|2016-02-08 04:00,8,138.14,138.17,137.79,137.88,9346
20160301|2016-02-08 04:30,8,137.88,137.98,137.83,137.87,8478
20160301|2016-02-08 05:00,8,137.86,138.17,137.82,138.16,7332
20160301|2016-02-08 05:30,8,138.15,138.25,138.01,138.04,7691
20160301|2016-02-08 06:00,8,138.05,138.05,137.49,137.5,7599
20160301|2016-02-08 06:30,8,137.49,137.71,137.45,137.47,8762
20160301|2016-02-08 07:00,8,137.47,137.47,136.98,137.4,14254
20160301|2016-02-08 07:30,8,137.39,137.48,137.32,137.38,10513
20160301|2016-02-08 08:00,8,137.38,137.43,137.26,137.32,7812
20160301|2016-02-08 08:30,8,137.33,137.45,137.23,137.29,9159
20160301|2016-02-08 09:00,8,137.28,137.3,136.73,136.91,13280
20160301|2016-02-08 09:30,8,136.92,137.08,136.83,136.99,8987
20160301|2016-02-08 10:00,8,136.99,136.99,136.61,136.83,11180
20160301|2016-02-08 10:30,8,136.83,137.13,136.82,137.09,5043
20160301|2016-02-08 11:00,8,137.09,137.36,137.02,137.24,1927
20160301|2016-02-08 11:30,8,137.24,137.24,136.91,137.04,1101
20160301|2016-02-08 12:00,8,137.06,137.06,137.06,137.06,1
20160301|2016-02-09 01:00,9,136.53,136.75,136.33,136.49,3650
20160301|2016-02-09 01:30,9,136.48,136.69,136.15,136.54,9960
20160301|2016-02-09 02:00,9,136.56,136.92,136.52,136.72,16572
20160301|2016-02-09 02:30,9,136.73,137.37,136.72,137.26,13585
20160301|2016-02-09 03:00,9,137.27,137.4,137.09,137.13,11395
20160301|2016-02-09 03:30,9,137.14,137.24,136.76,136.97,12372
20160301|2016-02-09 04:00,9,136.97,137.05,136.77,137.03,6756
20160301|2016-02-09 04:30,9,137.04,137.1,136.87,136.92,9197
20160301|2016-02-09 05:00,9,136.93,137.09,136.92,137.07,5479
20160301|2016-02-09 05:30,9,137.08,137.12,136.84,136.85,7096
20160301|2016-02-09 06:00,9,136.85,136.93,136.62,136.65,9936
20160301|2016-02-09 06:30,9,136.65,136.67,136.24,136.33,9280
20160301|2016-02-09 07:00,9,136.33,136.67,136.3,136.55,8851
20160301|2016-02-09 07:30,9,136.56,136.56,136.27,136.28,8077
20160301|2016-02-09 08:00,9,136.28,136.41,136.1,136.38,10300
20160301|2016-02-09 08:30,9,136.38,136.84,136.34,136.73,12448
20160301|2016-02-09 09:00,9,136.73,136.96,136.64,136.95,9603
20160301|2016-02-09 09:30,9,136.95,136.98,136.53,136.58,8502
20160301|2016-02-09 10:00,9,136.57,137.06,136.57,137.05,6077
20160301|2016-02-09 10:30,9,137.06,137.19,137.03,137.04,4211
20160301|2016-02-09 11:00,9,137.05,137.14,137,137.13,735
20160301|2016-02-09 11:30,9,137.13,137.25,137.07,137.22,947
20160301|2016-02-09 12:00,9,137.22,137.22,137.22,137.22,2
20160301|2016-02-10 01:00,10,137.13,137.3,136.96,137.22,1427
20160301|2016-02-10 01:30,10,137.22,137.87,137.19,137.63,7319
20160301|2016-02-10 02:00,10,137.64,137.74,137.51,137.73,10754
20160301|2016-02-10 02:30,10,137.73,138.07,137.71,137.93,9398
20160301|2016-02-10 03:00,10,137.93,138,137.73,137.75,7029
20160301|2016-02-10 03:30,10,137.76,137.81,137.64,137.75,4525
20160301|2016-02-10 04:00,10,137.75,137.93,137.72,137.93,6015
20160301|2016-02-10 04:30,10,137.93,138.09,137.93,137.99,6148
20160301|2016-02-10 05:00,10,137.99,138.03,137.74,137.82,8837
20160301|2016-02-10 05:30,10,137.82,137.85,137.51,137.7,6796
20160301|2016-02-10 06:00,10,137.69,137.71,137.51,137.67,5267
20160301|2016-02-10 06:30,10,137.67,137.8,137.6,137.66,3580
20160301|2016-02-10 07:00,10,137.66,137.69,137.45,137.6,4050
20160301|2016-02-10 07:30,10,137.6,137.76,137.48,137.76,4164
20160301|2016-02-10 08:00,10,137.76,137.81,137.43,137.5,5694
20160301|2016-02-10 08:30,10,137.48,137.54,137.38,137.42,5948
20160301|2016-02-10 09:00,10,137.41,137.66,137.41,137.66,5581
20160301|2016-02-10 09:30,10,137.65,137.74,137.57,137.59,3465
20160301|2016-02-10 10:00,10,137.61,137.64,137.47,137.49,3541
20160301|2016-02-10 10:30,10,137.49,137.55,137.46,137.53,1464
20160301|2016-02-10 11:00,10,137.53,137.6,137.53,137.56,1328
20160301|2016-02-10 11:30,10,137.57,137.61,137.5,137.5,496
20160301|2016-02-10 12:00,10,137.5,137.5,137.5,137.5,1
20160301|2016-02-11 01:00,11,137.63,137.68,137.26,137.33,1745
20160301|2016-02-11 01:30,11,137.35,137.52,137.28,137.5,2023
20160301|2016-02-11 02:00,11,137.5,137.52,137.05,137.28,7705
20160301|2016-02-11 02:30,11,137.28,137.31,136.92,137.3,13267
20160301|2016-02-11 03:00,11,137.3,137.34,137.02,137.29,8507
20160301|2016-02-11 03:30,11,137.28,137.38,137.1,137.15,9886
20160301|2016-02-11 04:00,11,137.15,137.17,136.92,137.08,8617
20160301|2016-02-11 04:30,11,137.08,137.1,136.65,137.02,9264
20160301|2016-02-11 05:00,11,137.02,137.08,136.76,136.95,5799
20160301|2016-02-11 05:30,11,136.95,137.07,136.1,136.35,12775
20160301|2016-02-11 06:00,11,136.36,136.74,136.17,136.73,9992
20160301|2016-02-11 06:30,11,136.73,136.84,136.39,136.41,8355
20160301|2016-02-11 07:00,11,136.4,137.12,136.22,137.05,9289
20160301|2016-02-11 07:30,11,137.05,137.17,136.88,137.11,8136
20160301|2016-02-11 08:00,11,137.12,137.15,136.56,136.73,8427
20160301|2016-02-11 08:30,11,136.72,137.06,136.7,137.03,6230
20160301|2016-02-11 09:00,11,137.04,137.09,136.88,136.94,5092
20160301|2016-02-11 09:30,11,136.94,137,136.74,136.77,6969
20160301|2016-02-11 10:00,11,136.78,136.97,136.76,136.8,5587
20160301|2016-02-11 10:30,11,136.79,136.82,136.59,136.75,2803
20160301|2016-02-11 11:00,11,136.76,136.86,136.73,136.79,701
20160301|2016-02-11 11:30,11,136.79,136.84,136.73,136.8,485
20160301|2016-02-12 01:00,12,136.8,138.17,136.66,137.56,4370
20160301|2016-02-12 01:30,12,137.52,137.6,136.99,137.03,4031
20160301|2016-02-12 02:00,12,137.05,137.37,136.8,136.91,8978
20160301|2016-02-12 02:30,12,136.91,136.93,136.59,136.86,8303
20160301|2016-02-12 03:00,12,136.86,137.12,136.81,136.94,5171
20160301|2016-02-12 03:30,12,136.94,137.06,136.92,137.05,3391
20160301|2016-02-12 04:00,12,137.05,137.4,137.05,137.3,9017
20160301|2016-02-12 04:30,12,137.3,137.39,137.22,137.29,6503
20160301|2016-02-12 05:00,12,137.3,137.32,137.12,137.2,3957
20160301|2016-02-12 05:30,12,137.19,137.42,137.16,137.36,4724
20160301|2016-02-12 06:00,12,137.35,137.41,137.3,137.32,2998
20160301|2016-02-12 06:30,12,137.3,137.45,137.23,137.34,2855
20160301|2016-02-12 07:00,12,137.33,137.36,137.12,137.2,4121
20160301|2016-02-12 07:30,12,137.2,137.58,137.2,137.54,6889
20160301|2016-02-12 08:00,12,137.53,137.59,137.44,137.56,4755
20160301|2016-02-12 08:30,12,137.57,137.6,137.42,137.43,4977
20160301|2016-02-12 09:00,12,137.41,137.45,137.28,137.41,4613
20160301|2016-02-12 09:30,12,137.42,137.47,137.38,137.4,3956
20160301|2016-02-12 10:00,12,137.41,137.55,137.35,137.53,5810
20160301|2016-02-12 10:30,12,137.54,137.6,137.38,137.38,4329
20160301|2016-02-12 11:00,12,137.38,137.53,137.38,137.52,437
20160301|2016-02-12 11:30,12,137.53,137.55,137.37,137.44,721
20160301|2016-02-12 12:00,12,137.45,137.45,137.45,137.45,1
20160301|2016-02-15 01:00,15,137.7,137.88,137.18,137.8,2665
20160301|2016-02-15 01:30,15,137.81,138.05,137.8,138.01,2623
20160301|2016-02-15 02:00,15,138,138,137.65,137.86,6352
20160301|2016-02-15 02:30,15,137.86,137.87,137.75,137.84,5087
20160301|2016-02-15 03:00,15,137.84,137.92,137.78,137.86,3183
20160301|2016-02-15 03:30,15,137.85,137.91,137.77,137.91,3475
20160301|2016-02-15 04:00,15,137.9,137.94,137.81,137.94,4174
20160301|2016-02-15 04:30,15,137.94,138.04,137.91,138.01,3372
20160301|2016-02-15 05:00,15,138,138.21,137.96,138.15,4185
20160301|2016-02-15 05:30,15,138.15,138.18,138.11,138.13,2183
20160301|2016-02-15 06:00,15,138.14,138.18,138.09,138.11,3605
20160301|2016-02-15 06:30,15,138.11,138.13,137.96,137.96,3041
20160301|2016-02-15 07:00,15,137.96,138.07,137.92,137.92,2618
20160301|2016-02-15 07:30,15,137.92,138.02,137.86,137.99,3433
20160301|2016-02-15 08:00,15,138,138.04,137.79,137.89,4636
20160301|2016-02-15 08:30,15,137.88,137.97,137.82,137.91,4650
20160301|2016-02-15 09:00,15,137.92,138.05,137.88,137.98,3363
20160301|2016-02-15 09:30,15,137.98,138.04,137.9,137.92,3726
20160301|2016-02-15 10:00,15,137.92,137.95,137.72,137.84,4325
20160301|2016-02-15 10:30,15,137.84,137.92,137.74,137.91,1771
20160301|2016-02-15 11:00,15,137.91,137.95,137.87,137.93,611
20160301|2016-02-15 11:30,15,137.94,138,137.93,138,111
20160301|2016-02-15 12:00,15,138,138,138,138,3
20160301|2016-02-16 01:00,16,138.05,138.07,137.86,138.05,885
20160301|2016-02-16 01:30,16,138.06,138.22,138.06,138.14,1822
20160301|2016-02-16 02:00,16,138.14,138.14,137.78,137.87,5142
20160301|2016-02-16 02:30,16,137.87,138,137.75,137.81,5664
20160301|2016-02-16 03:00,16,137.81,137.92,137.72,137.84,5633
20160301|2016-02-16 03:30,16,137.85,137.85,137.76,137.83,3153
20160301|2016-02-16 04:00,16,137.83,137.87,137.7,137.83,4794
20160301|2016-02-16 04:30,16,137.82,137.82,137.51,137.61,6205
20160301|2016-02-16 05:00,16,137.61,137.72,137.55,137.63,4752
20160301|2016-02-16 05:30,16,137.64,137.69,137.53,137.68,4059
20160301|2016-02-16 06:00,16,137.69,137.79,137.62,137.68,3429
20160301|2016-02-16 06:30,16,137.68,137.7,137.59,137.6,2377
20160301|2016-02-16 07:00,16,137.6,137.72,137.55,137.72,3845
20160301|2016-02-16 07:30,16,137.72,137.78,137.67,137.74,3330
20160301|2016-02-16 08:00,16,137.73,137.77,137.67,137.7,1804
20160301|2016-02-16 08:30,16,137.7,137.71,137.48,137.5,3992
20160301|2016-02-16 09:00,16,137.5,137.56,137.37,137.55,5566
20160301|2016-02-16 09:30,16,137.55,137.56,137.39,137.43,2817
20160301|2016-02-16 10:00,16,137.44,137.62,137.43,137.58,4028
20160301|2016-02-16 10:30,16,137.56,137.68,137.5,137.67,1594
20160301|2016-02-16 11:00,16,137.67,137.7,137.64,137.69,996
20160301|2016-02-16 11:30,16,137.69,137.69,137.48,137.66,593
20160301|2016-02-16 12:00,16,137.69,137.69,137.69,137.69,5
20160301|2016-02-17 01:00,17,137.61,137.83,137.54,137.7,809
20160301|2016-02-17 01:30,17,137.7,137.81,137.69,137.73,3211
20160301|2016-02-17 02:00,17,137.73,137.83,137.67,137.78,3994
20160301|2016-02-17 02:30,17,137.78,137.78,137.57,137.64,3978
20160301|2016-02-17 03:00,17,137.63,137.76,137.61,137.76,3589
20160301|2016-02-17 03:30,17,137.76,137.85,137.68,137.84,4340
20160301|2016-02-17 04:00,17,137.85,137.96,137.8,137.81,5625
20160301|2016-02-17 04:30,17,137.82,137.92,137.79,137.86,3355
20160301|2016-02-17 05:00,17,137.85,137.9,137.8,137.84,2542
20160301|2016-02-17 05:30,17,137.84,137.84,137.67,137.82,3834
20160301|2016-02-17 06:00,17,137.81,137.86,137.74,137.75,2506
20160301|2016-02-17 06:30,17,137.74,137.84,137.74,137.79,2184
20160301|2016-02-17 07:00,17,137.78,137.79,137.67,137.73,2892
20160301|2016-02-17 07:30,17,137.74,137.82,137.68,137.77,2902
20160301|2016-02-17 08:00,17,137.77,137.85,137.73,137.83,3944
20160301|2016-02-17 08:30,17,137.83,137.86,137.78,137.83,2655
20160301|2016-02-17 09:00,17,137.84,137.85,137.76,137.81,3026
20160301|2016-02-17 09:30,17,137.81,137.83,137.72,137.72,5246
20160301|2016-02-17 10:00,17,137.72,137.78,137.66,137.78,4542
20160301|2016-02-17 10:30,17,137.78,137.9,137.75,137.86,2925
20160301|2016-02-17 11:00,17,137.87,137.98,137.84,137.97,766
20160301|2016-02-17 11:30,17,137.97,137.98,137.83,137.86,284
20160301|2016-02-17 12:00,17,137.91,137.91,137.91,137.91,8
20160301|2016-02-18 01:00,18,138,138.16,137.89,138.14,1952
20160301|2016-02-18 01:30,18,138.14,138.42,138.06,138.32,5635
20160301|2016-02-18 02:00,18,138.32,138.36,138.13,138.26,5910
20160301|2016-02-18 02:30,18,138.26,138.32,138.21,138.24,5077
20160301|2016-02-18 03:00,18,138.24,138.26,138.09,138.16,6465
20160301|2016-02-18 03:30,18,138.15,138.29,138.14,138.23,4788
20160301|2016-02-18 04:00,18,138.23,138.48,138.19,138.46,6574
20160301|2016-02-18 04:30,18,138.46,138.53,138.38,138.4,6121
20160301|2016-02-18 05:00,18,138.4,138.47,138.33,138.43,3909
20160301|2016-02-18 05:30,18,138.42,138.49,138.36,138.37,2485
20160301|2016-02-18 06:00,18,138.38,138.5,138.38,138.46,1453
20160301|2016-02-18 06:30,18,138.45,138.5,138.43,138.47,2323
20160301|2016-02-18 07:00,18,138.47,138.66,138.47,138.6,4343
20160301|2016-02-18 07:30,18,138.63,138.85,138.6,138.8,9261
20160301|2016-02-18 08:00,18,138.79,138.83,138.72,138.73,3733
20160301|2016-02-18 08:30,18,138.72,138.73,138.55,138.59,6420
20160301|2016-02-18 09:00,18,138.6,138.74,138.5,138.51,4856
20160301|2016-02-18 09:30,18,138.52,138.59,138.34,138.38,5855
20160301|2016-02-18 10:00,18,138.38,138.42,138.23,138.4,5205
20160301|2016-02-18 10:30,18,138.4,138.55,138.38,138.46,2185
20160301|2016-02-18 11:00,18,138.45,138.57,138.45,138.54,400
20160301|2016-02-18 11:30,18,138.55,138.56,138.45,138.45,257
20160301|2016-02-19 01:00,19,138.65,138.65,138.46,138.65,896
20160301|2016-02-19 01:30,19,138.65,138.7,138.6,138.64,2088
20160301|2016-02-19 02:00,19,138.64,138.77,138.61,138.69,4389
20160301|2016-02-19 02:30,19,138.7,138.82,138.68,138.7,4989
20160301|2016-02-19 03:00,19,138.7,138.75,138.51,138.6,5785
20160301|2016-02-19 03:30,19,138.6,138.62,138.45,138.54,2806
20160301|2016-02-19 04:00,19,138.54,138.65,138.52,138.59,5004
20160301|2016-02-19 04:30,19,138.59,138.64,138.42,138.46,4903
20160301|2016-02-19 05:00,19,138.45,138.58,138.38,138.56,3741
20160301|2016-02-19 05:30,19,138.56,138.57,138.37,138.38,3547
20160301|2016-02-19 06:00,19,138.38,138.41,138.19,138.22,3633
20160301|2016-02-19 06:30,19,138.22,138.43,138.16,138.39,3789
20160301|2016-02-19 07:00,19,138.4,138.41,138.29,138.33,2569
20160301|2016-02-19 07:30,19,138.32,138.39,138.19,138.26,3835
20160301|2016-02-19 08:00,19,138.27,138.35,138.02,138.25,6448
20160301|2016-02-19 08:30,19,138.26,138.33,138.16,138.17,2743
20160301|2016-02-19 09:00,19,138.17,138.27,138.06,138.21,3566
20160301|2016-02-19 09:30,19,138.21,138.27,138.17,138.21,1707
20160301|2016-02-19 10:00,19,138.21,138.35,138.2,138.33,2361
20160301|2016-02-19 10:30,19,138.33,138.39,138.28,138.38,976
20160301|2016-02-19 11:00,19,138.37,138.41,138.28,138.39,802
20160301|2016-02-19 11:30,19,138.39,138.49,138.34,138.49,341
20160301|2016-02-19 12:00,19,138.49,138.49,138.49,138.49,1
20160301|2016-02-22 01:00,22,138.5,138.54,138.33,138.53,998
20160301|2016-02-22 01:30,22,138.53,138.67,138.53,138.6,1565
20160301|2016-02-22 02:00,22,138.6,138.76,138.56,138.73,4353
20160301|2016-02-22 02:30,22,138.73,138.74,138.61,138.64,3134
20160301|2016-02-22 03:00,22,138.63,138.78,138.55,138.74,4982
20160301|2016-02-22 03:30,22,138.75,138.78,138.66,138.68,2982
20160301|2016-02-22 04:00,22,138.68,138.73,138.67,138.73,59
20160301|2016-02-22 05:30,22,138.76,138.77,138.65,138.71,1119
20160301|2016-02-22 06:00,22,138.73,138.73,138.54,138.56,3665
20160301|2016-02-22 06:30,22,138.57,138.65,138.55,138.64,3379
20160301|2016-02-22 07:00,22,138.64,138.69,138.53,138.6,3853
20160301|2016-02-22 07:30,22,138.6,138.71,138.51,138.66,3141
20160301|2016-02-22 08:00,22,138.65,138.73,138.64,138.68,3263
20160301|2016-02-22 08:30,22,138.69,138.74,138.61,138.69,4064
20160301|2016-02-22 09:00,22,138.69,138.82,138.69,138.8,4742
20160301|2016-02-22 09:30,22,138.8,138.82,138.73,138.76,3932
20160301|2016-02-22 10:00,22,138.75,138.83,138.75,138.79,2921
20160301|2016-02-22 10:30,22,138.79,138.87,138.79,138.85,1538
20160301|2016-02-22 11:00,22,138.85,138.85,138.78,138.83,742
20160301|2016-02-22 11:30,22,138.82,138.84,138.76,138.76,183
20160301|2016-02-22 12:00,22,138.76,138.76,138.76,138.76,6
20160301|2016-02-23 01:00,23,138.8,138.86,138.72,138.83,897
20160301|2016-02-23 01:30,23,138.83,138.85,138.71,138.71,1609
20160301|2016-02-23 02:00,23,138.71,138.75,138.6,138.64,4279
20160301|2016-02-23 02:30,23,138.64,138.7,138.55,138.67,4770
20160301|2016-02-23 03:00,23,138.68,138.73,138.62,138.68,3405
20160301|2016-02-23 03:30,23,138.66,138.73,138.62,138.68,4229
20160301|2016-02-23 04:00,23,138.67,138.79,138.67,138.69,2597
20160301|2016-02-23 04:30,23,138.69,138.7,138.65,138.67,2216
20160301|2016-02-23 05:00,23,138.66,138.76,138.62,138.67,3544
20160301|2016-02-23 05:30,23,138.67,138.71,138.62,138.7,2606
20160301|2016-02-23 06:00,23,138.7,138.7,138.62,138.63,1016
20160301|2016-02-23 06:30,23,138.62,138.66,138.55,138.58,2385
20160301|2016-02-23 07:00,23,138.57,138.6,138.53,138.57,1895
20160301|2016-02-23 07:30,23,138.56,138.58,138.41,138.48,4171
20160301|2016-02-23 08:00,23,138.48,138.58,138.46,138.52,9190
20160301|2016-02-23 08:30,23,138.51,138.52,138.45,138.45,3593
20160301|2016-02-23 09:00,23,138.46,138.6,138.45,138.55,3743
20160301|2016-02-23 09:30,23,138.55,138.61,138.53,138.58,3616
20160301|2016-02-23 10:00,23,138.58,138.72,138.54,138.7,3675
20160301|2016-02-23 10:30,23,138.7,138.75,138.69,138.71,2450
20160301|2016-02-23 11:00,23,138.71,138.72,138.66,138.68,1063
20160301|2016-02-23 11:30,23,138.67,138.76,138.63,138.75,418
20160301|2016-02-23 12:00,23,138.67,138.67,138.67,138.67,4
20160301|2016-02-24 01:00,24,138.78,138.89,138.62,138.86,1724
20160301|2016-02-24 01:30,24,138.86,138.87,138.82,138.85,1403
20160301|2016-02-24 02:00,24,138.85,138.86,138.68,138.7,3832
20160301|2016-02-24 02:30,24,138.69,138.71,138.64,138.68,2920
20160301|2016-02-24 03:00,24,138.68,138.76,138.55,138.73,7394
20160301|2016-02-24 03:30,24,138.74,138.75,138.64,138.66,6747
20160301|2016-02-24 04:00,24,138.66,138.72,138.38,138.45,11842
20160301|2016-02-24 04:30,24,138.45,138.57,138.41,138.53,6776
20160301|2016-02-24 05:00,24,138.53,138.57,138.4,138.45,3709
20160301|2016-02-24 05:30,24,138.45,138.49,138.39,138.46,4454
20160301|2016-02-24 06:00,24,138.45,138.52,138.39,138.51,2696
20160301|2016-02-24 06:30,24,138.51,138.58,138.49,138.57,3236
20160301|2016-02-24 07:00,24,138.57,138.63,138.55,138.58,3709
20160301|2016-02-24 07:30,24,138.58,138.62,138.46,138.59,4434
20160301|2016-02-24 08:00,24,138.6,138.65,138.55,138.64,3054
20160301|2016-02-24 08:30,24,138.63,138.66,138.56,138.58,3932
20160301|2016-02-24 09:00,24,138.58,138.65,138.55,138.65,2992
20160301|2016-02-24 09:30,24,138.64,138.69,138.59,138.66,3618
20160301|2016-02-24 10:00,24,138.65,138.69,138.63,138.66,3032
20160301|2016-02-24 10:30,24,138.67,138.72,138.62,138.67,2634
20160301|2016-02-24 11:00,24,138.67,138.67,138.6,138.62,386
20160301|2016-02-24 11:30,24,138.62,138.63,138.53,138.54,406
20160301|2016-02-25 01:00,25,138.54,138.82,138.54,138.77,1004
20160301|2016-02-25 01:30,25,138.78,138.84,138.72,138.74,1970
20160301|2016-02-25 02:00,25,138.75,138.88,138.71,138.78,4488
20160301|2016-02-25 02:30,25,138.79,138.98,138.79,138.89,4727
20160301|2016-02-25 03:00,25,138.89,139.02,138.88,139,3852
20160301|2016-02-25 03:30,25,139,139.08,138.98,139.03,3402
20160301|2016-02-25 04:00,25,139.04,139.07,138.92,138.96,3684
20160301|2016-02-25 04:30,25,138.96,138.97,138.9,138.9,2018
20160301|2016-02-25 05:00,25,138.9,138.92,138.85,138.88,2959
20160301|2016-02-25 05:30,25,138.88,138.89,138.82,138.83,2732
20160301|2016-02-25 06:00,25,138.84,138.88,138.75,138.77,2520
20160301|2016-02-25 06:30,25,138.78,138.84,138.77,138.78,2405
20160301|2016-02-25 07:00,25,138.78,138.85,138.77,138.84,2808
20160301|2016-02-25 07:30,25,138.84,138.86,138.76,138.81,2981
20160301|2016-02-25 08:00,25,138.81,138.83,138.76,138.81,2805
20160301|2016-02-25 08:30,25,138.81,138.82,138.62,138.69,5358
20160301|2016-02-25 09:00,25,138.67,138.82,138.66,138.77,3989
20160301|2016-02-25 09:30,25,138.76,138.82,138.73,138.74,3582
20160301|2016-02-25 10:00,25,138.74,138.9,138.69,138.9,4648
20160301|2016-02-25 10:30,25,138.9,138.96,138.87,138.88,1367
20160301|2016-02-25 11:00,25,138.87,138.88,138.84,138.87,503
20160301|2016-02-25 11:30,25,138.87,138.91,138.86,138.91,202
20160301|2016-02-25 12:00,25,138.86,138.86,138.86,138.86,4
20160301|2016-02-26 01:00,26,139.03,139.08,138.89,139,1941
20160301|2016-02-26 01:30,26,139,139.04,138.94,138.98,1598
20160301|2016-02-26 02:00,26,138.99,139.13,138.98,139.07,6502
20160301|2016-02-26 02:30,26,139.07,139.14,139,139.05,3697
20160301|2016-02-26 03:00,26,139.05,139.18,138.97,139.13,7806
20160301|2016-02-26 03:30,26,139.13,139.18,138.96,139.02,14192
20160301|2016-02-26 04:00,26,139.02,139.38,139,139.29,13104
20160301|2016-02-26 04:30,26,139.29,139.33,139.17,139.24,6195
20160301|2016-02-26 05:00,26,139.24,139.3,139.18,139.29,2460
20160301|2016-02-26 05:30,26,139.3,139.39,139.28,139.32,4601
20160301|2016-02-26 06:00,26,139.33,139.37,139.3,139.32,2404
20160301|2016-02-26 06:30,26,139.32,139.36,139.28,139.28,2266
20160301|2016-02-26 07:00,26,139.28,139.33,139.17,139.18,4211
20160301|2016-02-26 07:30,26,139.18,139.34,139.14,139.27,6484
20160301|2016-02-26 08:00,26,139.27,139.28,139.16,139.18,4267
20160301|2016-02-26 08:30,26,139.18,139.21,139.14,139.15,4033
20160301|2016-02-26 09:00,26,139.14,139.17,139.07,139.11,4066
20160301|2016-02-26 09:30,26,139.1,139.13,139.05,139.09,2457
20160301|2016-02-26 10:00,26,139.1,139.25,139.08,139.24,5738
20160301|2016-02-26 10:30,26,139.23,139.39,139.2,139.36,2942
20160301|2016-02-26 11:00,26,139.35,139.54,139.35,139.54,1124
20160301|2016-02-26 11:30,26,139.54,139.55,139.39,139.39,426
20160301|2016-02-26 12:00,26,139.39,139.39,139.39,139.39,1
20160301|2016-02-29 01:00,29,139.36,139.49,139.29,139.35,1420
20160301|2016-02-29 01:30,29,139.35,139.35,139.27,139.27,1125
20160301|2016-02-29 02:00,29,139.27,139.36,139.16,139.31,5427
20160301|2016-02-29 02:30,29,139.31,139.35,139.24,139.28,3827
20160301|2016-02-29 03:00,29,139.28,139.44,139.27,139.36,3590
20160301|2016-02-29 03:30,29,139.36,139.44,139.34,139.38,1951
20160301|2016-02-29 04:00,29,139.39,139.58,139.38,139.56,6036
20160301|2016-02-29 04:30,29,139.56,139.64,139.54,139.63,4346
20160301|2016-02-29 05:00,29,139.63,139.68,139.58,139.59,3965
20160301|2016-02-29 05:30,29,139.59,139.68,139.59,139.65,3277
20160301|2016-02-29 06:00,29,139.64,139.68,139.61,139.64,3506
20160301|2016-02-29 06:30,29,139.65,139.69,139.61,139.64,3611
20160301|2016-02-29 07:00,29,139.64,139.77,139.6,139.75,4124
20160301|2016-02-29 07:30,29,139.75,139.76,139.66,139.75,3504
20160301|2016-02-29 08:00,29,139.75,139.81,139.73,139.74,4874
20160301|2016-02-29 08:30,29,139.74,139.92,139.71,139.88,4727
20160301|2016-02-29 09:00,29,139.88,140,139.82,139.99,7275
20160301|2016-02-29 09:30,29,140,140.2,139.95,140.17,9613
20160301|2016-02-29 10:00,29,140.17,140.2,140.04,140.07,11265
20160301|2016-02-29 10:30,29,140.06,140.08,139.91,139.98,3000
20160301|2016-02-29 11:00,29,139.97,140.1,139.97,140.07,507
20160301|2016-02-29 11:30,29,140.07,140.11,140.05,140.08,217
20160301|2016-02-29 12:00,29,140.08,140.08,140.08,140.08,4
20160301|2016-03-01 01:00,1,140.15,140.17,140.02,140.04,1638
20160301|2016-03-01 01:30,1,140.03,140.16,140.02,140.06,2147
20160301|2016-03-01 02:00,1,140.06,140.14,140.01,140.09,5840
20160301|2016-03-01 02:30,1,140.09,140.21,140.05,140.16,7541
20160301|2016-03-01 03:00,1,140.14,140.52,140.13,140.43,8802
20160301|2016-03-01 03:30,1,140.43,140.51,140.29,140.39,7346
20160301|2016-03-01 04:00,1,140.39,140.41,140.24,140.27,5529
20160301|2016-03-01 04:30,1,140.27,140.28,140.16,140.17,4880
20160301|2016-03-01 05:00,1,140.16,140.27,140.16,140.23,3841
20160301|2016-03-01 05:30,1,140.23,140.24,140.13,140.13,3355
20160301|2016-03-01 06:00,1,140.13,140.23,140.1,140.2,5243
20160301|2016-03-01 06:30,1,140.2,140.33,140.15,140.16,3623
20160301|2016-03-01 07:00,1,140.17,140.41,140.14,140.32,4387
20160301|2016-03-01 07:30,1,140.32,140.36,140.27,140.32,2941
20160301|2016-03-01 08:00,1,140.32,140.38,140.29,140.34,3573
20160301|2016-03-01 08:30,1,140.35,140.37,140.28,140.3,3686
20160301|2016-03-01 09:00,1,140.3,140.3,140.07,140.17,8117
20160301|2016-03-01 09:30,1,140.17,140.2,140.07,140.19,5242
20160301|2016-03-01 10:00,1,140.18,140.34,140.16,140.26,5611
20160301|2016-03-01 10:30,1,140.25,140.46,140.25,140.45,2237
20160301|2016-03-01 11:00,1,140.45,140.47,140.39,140.47,818
20160301|2016-03-01 11:30,1,140.47,140.48,140.29,140.29,454
20160301|2016-03-01 12:00,1,140.25,140.25,140.25,140.25,6
20160301|2016-03-02 01:00,2,140.25,140.41,140.22,140.29,1678
20160301|2016-03-02 01:30,2,140.28,140.35,140.25,140.25,1991
20160301|2016-03-02 02:00,2,140.26,140.34,140.12,140.31,7735
20160301|2016-03-02 02:30,2,140.3,140.31,140.18,140.23,7189
20160301|2016-03-02 03:00,2,140.23,140.26,140.14,140.22,6883
20160301|2016-03-02 03:30,2,140.23,140.34,140.1,140.25,8089
20160301|2016-03-02 04:00,2,140.25,140.3,140.17,140.2,4645
20160301|2016-03-02 04:30,2,140.2,140.39,140.18,140.31,8026
20160301|2016-03-02 05:00,2,140.31,140.32,140.19,140.2,3815
20160301|2016-03-02 05:30,2,140.2,140.25,140.18,140.2,2658
20160301|2016-03-02 06:00,2,140.2,140.23,140.14,140.2,2540
20160301|2016-03-02 06:30,2,140.2,140.24,140.1,140.13,5409
20160301|2016-03-02 07:00,2,140.12,140.14,140.03,140.09,4957
20160301|2016-03-02 07:30,2,140.1,140.17,140.07,140.1,3665
20160301|2016-03-02 08:00,2,140.09,140.11,139.99,140.01,4949
20160301|2016-03-02 08:30,2,140.01,140.03,139.89,139.89,5616
20160301|2016-03-02 09:00,2,139.89,140,139.84,139.93,4554
20160301|2016-03-02 09:30,2,139.94,139.99,139.76,139.81,6549
20160301|2016-03-02 10:00,2,139.8,139.85,139.64,139.65,6311
20160301|2016-03-02 10:30,2,139.66,139.78,139.46,139.59,4689
20160301|2016-03-02 11:00,2,139.59,139.59,139.49,139.57,962
20160301|2016-03-02 11:30,2,139.57,139.61,139.53,139.58,556
20160301|2016-03-02 12:00,2,139.61,139.61,139.61,139.61,10
20160301|2016-03-03 01:00,3,139.64,139.67,139.4,139.59,1641
20160301|2016-03-03 01:30,3,139.58,139.59,139.19,139.46,6819
20160301|2016-03-03 02:00,3,139.46,139.6,139.36,139.51,6166
20160301|2016-03-03 02:30,3,139.51,139.7,139.45,139.53,7681
20160301|2016-03-03 03:00,3,139.53,139.65,139.44,139.51,8781
20160301|2016-03-03 03:30,3,139.51,139.95,139.5,139.85,13304
20160301|2016-03-03 04:00,3,139.85,139.95,139.66,139.91,7400
20160301|2016-03-03 04:30,3,139.9,139.94,139.83,139.85,6272
20160301|2016-03-03 05:00,3,139.85,140.05,139.85,140.04,3918
20160301|2016-03-03 05:30,3,140.03,140.07,139.95,139.98,4185
20160301|2016-03-03 06:00,3,139.99,140,139.95,139.97,2758
20160301|2016-03-03 06:30,3,139.96,140.04,139.95,139.97,1918
20160301|2016-03-03 07:00,3,139.97,139.97,139.86,139.9,2984
20160301|2016-03-03 07:30,3,139.9,139.94,139.86,139.89,3071
20160301|2016-03-03 08:00,3,139.89,139.99,139.83,139.99,3222
20160301|2016-03-03 08:30,3,139.99,140.01,139.89,139.97,2251
20160301|2016-03-03 09:00,3,139.95,140.01,139.84,139.84,3000
20160301|2016-03-03 09:30,3,139.85,139.97,139.82,139.92,3707
20160301|2016-03-03 10:00,3,139.92,140.06,139.91,140.01,4698
20160301|2016-03-03 10:30,3,140.02,140.1,140,140.03,2877
20160301|2016-03-03 11:00,3,140.03,140.1,140.02,140.09,437
20160301|2016-03-03 11:30,3,140.09,140.12,140.01,140.01,425
20160301|2016-03-03 12:00,3,140,140,140,140,8
20160301|2016-03-04 01:00,4,139.87,140.16,139.87,140.1,2032
20160301|2016-03-04 01:30,4,140.09,140.19,139.97,139.97,1408
20160301|2016-03-04 02:00,4,139.97,140.03,139.92,139.96,3367
20160301|2016-03-04 02:30,4,139.96,140.01,139.86,139.89,5167
20160301|2016-03-04 03:00,4,139.89,139.89,139.63,139.78,11502
20160301|2016-03-04 03:30,4,139.77,139.86,139.74,139.8,5655
20160301|2016-03-04 04:00,4,139.8,139.95,139.78,139.88,3353
20160301|2016-03-04 04:30,4,139.89,139.97,139.81,139.87,3772
20160301|2016-03-04 05:00,4,139.87,139.9,139.83,139.87,3755
20160301|2016-03-04 05:30,4,139.87,139.92,139.85,139.9,2450
20160301|2016-03-04 06:00,4,139.91,139.92,139.83,139.83,2361
20160301|2016-03-04 06:30,4,139.83,139.86,139.75,139.78,3693
20160301|2016-03-04 07:00,4,139.78,139.8,139.65,139.73,4891
20160301|2016-03-04 07:30,4,139.7,139.79,139.61,139.69,4006
20160301|2016-03-04 08:00,4,139.68,139.78,139.57,139.69,3009
20160301|2016-03-04 08:30,4,139.69,139.77,139.67,139.76,3422
20160301|2016-03-04 09:00,4,139.76,139.79,139.66,139.74,3444
20160301|2016-03-04 09:30,4,139.74,139.77,139.68,139.68,2029
20160301|2016-03-04 10:00,4,139.69,139.71,139.48,139.56,3829
20160301|2016-03-04 10:30,4,139.56,139.69,139.55,139.6,935
20160301|2016-03-04 11:00,4,139.6,139.6,139.45,139.45,779
20160301|2016-03-04 11:30,4,139.44,139.8,139.43,139.79,571
20160301|2016-03-04 12:00,4,139.78,139.78,139.78,139.78,13
20160301|2016-03-07 01:00,7,139.8,139.95,139.62,139.88,888
20160301|2016-03-07 01:30,7,139.85,139.91,139.82,139.9,600
20160301|2016-03-07 02:00,7,139.9,140.14,139.9,140.11,1350
20160301|2016-03-07 02:30,7,140.12,140.14,139.95,139.99,1698
20160301|2016-03-07 03:00,7,140,140.06,139.92,140,553
20160301|2016-03-07 03:30,7,139.97,140.03,139.92,139.98,450
20160301|2016-03-07 04:00,7,139.97,139.97,139.84,139.9,278
20160301|2016-03-07 04:30,7,139.91,140.05,139.89,140.02,1110
20160301|2016-03-07 05:00,7,140.02,140.03,139.92,140,383
20160301|2016-03-07 05:30,7,140.01,140.02,139.97,139.97,205
20160301|2016-03-07 06:00,7,139.99,140,139.87,139.91,440
20160301|2016-03-07 06:30,7,139.91,139.93,139.85,139.88,200
20160301|2016-03-07 07:00,7,139.88,139.89,139.82,139.87,326
20160301|2016-03-07 07:30,7,139.88,139.93,139.85,139.9,504
20160301|2016-03-07 08:00,7,139.86,140.05,139.85,140.03,218
20160301|2016-03-07 08:30,7,140.03,140.07,139.99,140.01,338
20160301|2016-03-07 09:00,7,140.01,140.05,140,140.03,363
20160301|2016-03-07 09:30,7,139.99,139.99,139.66,139.67,1122
20160301|2016-03-07 10:00,7,139.67,139.71,139.64,139.66,37
20160301|2016-03-07 10:30,7,139.63,139.63,139.63,139.63,1
20160301|2016-03-07 11:00,7,139.62,139.65,139.58,139.58,123
20160301|2016-03-07 11:30,7,139.58,139.61,139.58,139.6,100
20160301|2016-03-08 01:00,8,139.7,139.79,139.6,139.77,150
20160301|2016-03-08 02:00,8,139.86,139.96,139.86,139.96,4
20160301|2016-03-08 02:30,8,140,140.04,139.95,139.97,24
20160301|2016-03-08 03:00,8,140.01,140.02,139.97,139.97,32
20160301|2016-03-08 04:00,8,139.93,139.97,139.92,139.97,46
20160301|2016-03-08 05:00,8,139.99,139.99,139.92,139.97,114
20160601|2016-01-29 02:00,29,138,138,138,138,1
20160601|2016-01-29 10:30,29,138.37,138.37,138.37,138.37,1
20160601|2016-02-08 05:30,8,136.47,136.47,136.47,136.47,1
20160601|2016-02-08 10:30,8,135.14,135.14,135.14,135.14,1
20160601|2016-02-09 03:00,9,135.55,135.55,135.45,135.45,2
20160601|2016-02-10 01:30,10,135.9,136.1,135.9,136.1,3
20160601|2016-02-10 02:00,10,135.92,135.92,135.86,135.87,3
20160601|2016-02-10 05:00,10,136.3,136.3,136.3,136.3,1
20160601|2016-02-11 02:30,11,135.33,135.33,135.33,135.33,2
20160601|2016-02-11 03:00,11,135.61,135.61,135.61,135.61,2
20160601|2016-02-12 01:00,12,135.98,136.4,135.9,135.9,22
20160601|2016-02-12 01:30,12,135.86,135.88,135.74,135.88,4
20160601|2016-02-12 02:00,12,135.69,135.71,135.66,135.66,144
20160601|2016-02-12 09:30,12,135.7,135.7,135.7,135.7,1
20160601|2016-02-17 08:00,17,136.02,136.02,136.02,136.02,2
20160601|2016-02-18 07:30,18,137.02,137.13,137.02,137.13,2
20160601|2016-02-19 03:30,19,136.88,136.88,136.88,136.88,1
20160601|2016-02-22 02:30,22,137.02,137.02,137.02,137.02,2
20160601|2016-02-22 09:30,22,137.05,137.05,137.05,137.05,18
20160601|2016-02-23 03:00,23,137.02,137.04,137.02,137.03,29
20160601|2016-02-23 04:00,23,137.05,137.05,137.05,137.05,1
20160601|2016-02-23 05:00,23,137,137,137,137,7
20160601|2016-02-23 07:00,23,136.9,136.9,136.84,136.84,12
20160601|2016-02-23 07:30,23,136.88,136.88,136.88,136.88,1
20160601|2016-02-23 10:00,23,136.9,136.9,136.9,136.9,7
20160601|2016-02-23 11:00,23,137.02,137.02,137.02,137.02,1
20160601|2016-02-24 01:30,24,137.14,137.14,137.14,137.14,1
20160601|2016-02-24 03:30,24,137.03,137.03,137,137,51
20160601|2016-02-24 04:00,24,136.99,136.99,136.74,136.75,161
20160601|2016-02-24 10:00,24,137,137,137,137,57
20160601|2016-02-24 11:00,24,136.91,136.91,136.91,136.91,1
20160601|2016-02-25 01:00,25,137.11,137.11,137.07,137.07,6
20160601|2016-02-25 01:30,25,137.11,137.11,137.1,137.1,13
20160601|2016-02-25 02:30,25,137.22,137.26,137.22,137.26,200
20160601|2016-02-25 04:30,25,137.26,137.26,137.26,137.26,9
20160601|2016-02-25 06:30,25,137.13,137.13,137.13,137.13,1
20160601|2016-02-25 07:00,25,137.15,137.15,137.15,137.15,1
20160601|2016-02-25 09:30,25,137.09,137.09,137.09,137.09,1
20160601|2016-02-25 10:00,25,137.17,137.17,137.17,137.17,1
20160601|2016-02-26 01:00,26,137.32,137.32,137.21,137.25,4
20160601|2016-02-26 02:00,26,137.4,137.4,137.4,137.4,3
20160601|2016-02-26 02:30,26,137.42,137.42,137.42,137.42,1
20160601|2016-02-26 03:00,26,137.42,137.42,137.42,137.42,1
20160601|2016-02-26 03:30,26,137.28,137.28,137.28,137.28,1
20160601|2016-02-26 04:30,26,137.48,137.49,137.48,137.49,2
20160601|2016-02-26 05:30,26,137.65,137.65,137.62,137.62,3
20160601|2016-02-26 06:00,26,137.63,137.64,137.63,137.64,10
20160601|2016-02-26 08:30,26,137.46,137.46,137.46,137.46,50
20160601|2016-02-26 11:00,26,137.77,137.82,137.77,137.82,7
20160601|2016-02-26 11:30,26,137.69,137.76,137.69,137.76,3
20160601|2016-02-29 01:00,29,137.69,137.7,137.61,137.64,19
20160601|2016-02-29 01:30,29,137.65,137.65,137.58,137.58,70
20160601|2016-02-29 02:00,29,137.58,137.58,137.5,137.5,250
20160601|2016-02-29 02:30,29,137.6,137.6,137.6,137.6,3
20160601|2016-02-29 03:00,29,137.58,137.71,137.58,137.69,77
20160601|2016-02-29 03:30,29,137.65,137.73,137.65,137.73,16
20160601|2016-02-29 04:00,29,137.75,137.88,137.75,137.85,370
20160601|2016-02-29 04:30,29,137.88,137.88,137.88,137.88,25
20160601|2016-02-29 05:00,29,137.94,137.94,137.94,137.94,75
20160601|2016-02-29 05:30,29,137.96,137.98,137.96,137.96,125
20160601|2016-02-29 06:00,29,137.95,137.97,137.95,137.97,175
20160601|2016-02-29 06:30,29,137.95,137.96,137.95,137.96,109
20160601|2016-02-29 07:00,29,137.92,137.92,137.92,137.92,25
20160601|2016-02-29 07:30,29,138.01,138.01,137.99,137.99,7
20160601|2016-02-29 08:00,29,138.06,138.06,138.04,138.04,8
20160601|2016-02-29 08:30,29,138.04,138.19,138.04,138.19,110
20160601|2016-02-29 09:00,29,138.2,138.27,138.18,138.27,101
20160601|2016-02-29 09:30,29,138.29,138.5,138.28,138.39,1133
20160601|2016-02-29 10:00,29,138.39,138.48,138.39,138.44,57
20160601|2016-02-29 10:30,29,138.26,138.29,138.26,138.29,5
20160601|2016-02-29 11:00,29,138.41,138.41,138.41,138.41,1
20160601|2016-02-29 11:30,29,138.39,138.39,138.39,138.39,4
20160601|2016-03-01 01:00,1,138.42,138.42,138.33,138.36,558
20160601|2016-03-01 01:30,1,138.34,138.43,138.34,138.36,138
20160601|2016-03-01 02:00,1,138.37,138.44,138.33,138.38,372
20160601|2016-03-01 02:30,1,138.39,138.47,138.36,138.46,198
20160601|2016-03-01 03:00,1,138.47,138.77,138.44,138.73,502
20160601|2016-03-01 03:30,1,138.73,138.77,138.6,138.61,251
20160601|2016-03-01 04:00,1,138.71,138.71,138.56,138.58,77
20160601|2016-03-01 04:30,1,138.57,138.58,138.47,138.47,520
20160601|2016-03-01 05:00,1,138.5,138.57,138.5,138.53,364
20160601|2016-03-01 05:30,1,138.52,138.55,138.43,138.43,232
20160601|2016-03-01 06:00,1,138.43,138.52,138.42,138.51,1149
20160601|2016-03-01 06:30,1,138.51,138.62,138.47,138.47,324
20160601|2016-03-01 07:00,1,138.47,138.69,138.45,138.65,62
20160601|2016-03-01 07:30,1,138.63,138.66,138.59,138.61,292
20160601|2016-03-01 08:00,1,138.64,138.66,138.61,138.63,159
20160601|2016-03-01 08:30,1,138.63,138.67,138.59,138.61,280
20160601|2016-03-01 09:00,1,138.61,138.61,138.4,138.4,424
20160601|2016-03-01 09:30,1,138.45,138.46,138.41,138.46,62
20160601|2016-03-01 10:00,1,138.48,138.64,138.48,138.56,1174
20160601|2016-03-01 10:30,1,138.58,138.74,138.57,138.74,228
20160601|2016-03-01 11:00,1,138.76,138.76,138.76,138.76,1
20160601|2016-03-01 11:30,1,138.78,138.78,138.78,138.78,29
20160601|2016-03-02 01:00,2,138.51,138.68,138.51,138.62,189
20160601|2016-03-02 01:30,2,138.6,138.62,138.57,138.57,394
20160601|2016-03-02 02:00,2,138.55,138.59,138.43,138.59,535
20160601|2016-03-02 02:30,2,138.6,138.6,138.5,138.53,590
20160601|2016-03-02 03:00,2,138.53,138.57,138.45,138.54,1330
20160601|2016-03-02 03:30,2,138.54,138.65,138.41,138.56,1090
20160601|2016-03-02 04:00,2,138.56,138.6,138.47,138.49,1462
20160601|2016-03-02 04:30,2,138.51,138.69,138.49,138.61,392
20160601|2016-03-02 05:00,2,138.6,138.61,138.51,138.51,163
20160601|2016-03-02 05:30,2,138.51,138.55,138.49,138.49,471
20160601|2016-03-02 06:00,2,138.51,138.51,138.46,138.49,175
20160601|2016-03-02 06:30,2,138.52,138.52,138.4,138.41,92
20160601|2016-03-02 07:00,2,138.41,138.43,138.33,138.4,179
20160601|2016-03-02 07:30,2,138.39,138.47,138.38,138.39,372
20160601|2016-03-02 08:00,2,138.39,138.39,138.31,138.31,340
20160601|2016-03-02 08:30,2,138.31,138.31,138.21,138.21,747
20160601|2016-03-02 09:00,2,138.18,138.29,138.15,138.21,300
20160601|2016-03-02 09:30,2,138.23,138.28,138.07,138.07,207
20160601|2016-03-02 10:00,2,138.12,138.14,138,138,248
20160601|2016-03-02 10:30,2,137.98,138.06,137.78,137.88,308
20160601|2016-03-02 11:00,2,137.87,137.87,137.8,137.8,169
20160601|2016-03-02 11:30,2,137.86,137.86,137.86,137.86,5
20160601|2016-03-03 01:00,3,137.99,137.99,137.72,137.9,299
20160601|2016-03-03 01:30,3,137.89,137.89,137.52,137.75,317
20160601|2016-03-03 02:00,3,137.78,137.88,137.68,137.81,317
20160601|2016-03-03 02:30,3,137.81,138,137.76,137.83,872
20160601|2016-03-03 03:00,3,137.83,137.93,137.73,137.81,960
20160601|2016-03-03 03:30,3,137.8,138.24,137.79,138.13,811
20160601|2016-03-03 04:00,3,138.13,138.21,137.97,138.2,354
20160601|2016-03-03 04:30,3,138.21,138.24,138.13,138.15,1156
20160601|2016-03-03 05:00,3,138.15,138.33,138.15,138.33,167
20160601|2016-03-03 05:30,3,138.32,138.34,138.25,138.27,625
20160601|2016-03-03 06:00,3,138.29,138.29,138.25,138.25,303
20160601|2016-03-03 06:30,3,138.25,138.34,138.25,138.28,242
20160601|2016-03-03 07:00,3,138.26,138.27,138.16,138.19,166
20160601|2016-03-03 07:30,3,138.19,138.24,138.16,138.19,686
20160601|2016-03-03 08:00,3,138.17,138.27,138.13,138.26,778
20160601|2016-03-03 08:30,3,138.29,138.3,138.2,138.27,842
20160601|2016-03-03 09:00,3,138.26,138.3,138.14,138.16,760
20160601|2016-03-03 09:30,3,138.15,138.27,138.12,138.21,523
20160601|2016-03-03 10:00,3,138.21,138.35,138.19,138.31,940
20160601|2016-03-03 10:30,3,138.32,138.38,138.31,138.31,313
20160601|2016-03-03 11:00,3,138.36,138.38,138.36,138.38,11
20160601|2016-03-03 11:30,3,138.39,138.41,138.35,138.35,70
20160601|2016-03-04 01:00,4,138.2,138.46,138.2,138.42,281
20160601|2016-03-04 01:30,4,138.4,138.48,138.27,138.28,306
20160601|2016-03-04 02:00,4,138.27,138.35,138.22,138.28,688
20160601|2016-03-04 02:30,4,138.29,138.32,138.19,138.21,1109
20160601|2016-03-04 03:00,4,138.2,138.21,137.97,138.1,1342
20160601|2016-03-04 03:30,4,138.09,138.17,138.05,138.13,1202
20160601|2016-03-04 04:00,4,138.11,138.26,138.1,138.2,655
20160601|2016-03-04 04:30,4,138.19,138.27,138.13,138.19,323
20160601|2016-03-04 05:00,4,138.19,138.21,138.15,138.19,458
20160601|2016-03-04 05:30,4,138.19,138.23,138.16,138.23,794
20160601|2016-03-04 06:00,4,138.22,138.23,138.13,138.13,416
20160601|2016-03-04 06:30,4,138.13,138.16,138.04,138.08,372
20160601|2016-03-04 07:00,4,138.06,138.08,137.94,138.02,820
20160601|2016-03-04 07:30,4,138.03,138.08,137.91,137.97,763
20160601|2016-03-04 08:00,4,137.96,138.06,137.86,137.98,932
20160601|2016-03-04 08:30,4,137.99,138.05,137.95,138.04,994
20160601|2016-03-04 09:00,4,138.04,138.07,137.95,138.03,1291
20160601|2016-03-04 09:30,4,138.04,138.07,137.97,137.97,829
20160601|2016-03-04 10:00,4,137.98,138,137.77,137.86,1124
20160601|2016-03-04 10:30,4,137.86,137.99,137.85,137.89,322
20160601|2016-03-04 11:00,4,137.89,137.89,137.74,137.74,568
20160601|2016-03-04 11:30,4,137.74,138.1,137.72,138.1,516
20160601|2016-03-07 01:00,7,138.12,138.25,137.91,138.15,1543
20160601|2016-03-07 01:30,7,138.15,138.22,138.12,138.18,1857
20160601|2016-03-07 02:00,7,138.19,138.44,138.19,138.4,6183
20160601|2016-03-07 02:30,7,138.4,138.44,138.24,138.28,6018
20160601|2016-03-07 03:00,7,138.29,138.37,138.22,138.27,5142
20160601|2016-03-07 03:30,7,138.27,138.33,138.21,138.27,3306
20160601|2016-03-07 04:00,7,138.26,138.27,138.13,138.21,3133
20160601|2016-03-07 04:30,7,138.22,138.35,138.19,138.32,3864
20160601|2016-03-07 05:00,7,138.32,138.33,138.21,138.29,3434
20160601|2016-03-07 05:30,7,138.29,138.33,138.26,138.27,2845
20160601|2016-03-07 06:00,7,138.27,138.29,138.16,138.2,2522
20160601|2016-03-07 06:30,7,138.19,138.22,138.14,138.18,2024
20160601|2016-03-07 07:00,7,138.18,138.2,138.12,138.2,3385
20160601|2016-03-07 07:30,7,138.19,138.26,138.15,138.18,2413
20160601|2016-03-07 08:00,7,138.2,138.38,138.15,138.34,3142
20160601|2016-03-07 08:30,7,138.34,138.4,138.28,138.32,4127
20160601|2016-03-07 09:00,7,138.33,138.38,138.3,138.34,3324
20160601|2016-03-07 09:30,7,138.34,138.35,137.96,137.99,13601
20160601|2016-03-07 10:00,7,137.98,138.03,137.93,137.99,2468
20160601|2016-03-07 10:30,7,138.02,138.05,137.93,137.94,84
20160601|2016-03-07 11:00,7,137.94,137.97,137.88,137.89,710
20160601|2016-03-07 11:30,7,137.89,137.94,137.82,137.85,414
20160601|2016-03-08 01:00,8,137.95,138.12,137.91,138.08,1982
20160601|2016-03-08 01:30,8,138.08,138.26,138.08,138.21,2827
20160601|2016-03-08 02:00,8,138.21,138.34,138.16,138.31,5163
20160601|2016-03-08 02:30,8,138.31,138.36,138.24,138.32,5170
20160601|2016-03-08 03:00,8,138.31,138.37,138.24,138.25,2652
20160601|2016-03-08 03:30,8,138.25,138.27,138.18,138.23,2699
20160601|2016-03-08 04:00,8,138.24,138.29,138.21,138.29,2821
20160601|2016-03-08 04:30,8,138.28,138.34,138.25,138.3,3173
20160601|2016-03-08 05:00,8,138.31,138.32,138.19,138.26,4476
20160601|2016-03-08 05:30,8,138.25,138.31,138.22,138.3,3338
20160601|2016-03-08 06:00,8,138.31,138.38,138.24,138.25,2600
20160601|2016-03-08 06:30,8,138.25,138.33,138.22,138.3,1958
20160601|2016-03-08 07:00,8,138.3,138.3,138.15,138.17,3906
20160601|2016-03-08 07:30,8,138.17,138.23,138.14,138.21,2347
20160601|2016-03-08 08:00,8,138.21,138.28,138.16,138.24,2902
20160601|2016-03-08 08:30,8,138.24,138.43,138.22,138.41,6643
20160601|2016-03-08 09:00,8,138.41,138.53,138.41,138.53,5050
20160601|2016-03-08 09:30,8,138.52,138.53,138.36,138.37,7446
20160601|2016-03-08 10:00,8,138.37,138.45,138.31,138.32,10866
20160601|2016-03-08 10:30,8,138.31,138.38,138.3,138.34,2748
20160601|2016-03-08 11:00,8,138.34,138.4,138.31,138.36,1092
20160601|2016-03-08 11:30,8,138.37,138.38,138.31,138.32,620
20160601|2016-03-08 12:00,8,138.32,138.32,138.32,138.32,8
20160601|2016-03-09 01:00,9,138.22,138.23,138.11,138.2,970
20160601|2016-03-09 01:30,9,138.19,138.22,138.14,138.19,1393
20160601|2016-03-09 02:00,9,138.2,138.38,138.18,138.36,3917
20160601|2016-03-09 02:30,9,138.36,138.38,138.22,138.23,4068
20160601|2016-03-09 03:00,9,138.23,138.41,138.22,138.39,5005
20160601|2016-03-09 03:30,9,138.38,138.45,138.36,138.4,4207
20160601|2016-03-09 04:00,9,138.39,138.43,138.35,138.41,2661
20160601|2016-03-09 04:30,9,138.41,138.54,138.38,138.53,7653
20160601|2016-03-09 05:00,9,138.53,138.65,138.52,138.58,6775
20160601|2016-03-09 05:30,9,138.58,138.59,138.41,138.46,4849
20160601|2016-03-09 06:00,9,138.46,138.52,138.39,138.42,3575
20160601|2016-03-09 06:30,9,138.42,138.43,138.26,138.36,4714
20160601|2016-03-09 07:00,9,138.36,138.41,138.29,138.35,2566
20160601|2016-03-09 07:30,9,138.34,138.39,138.22,138.28,5513
20160601|2016-03-09 08:00,9,138.27,138.4,138.25,138.4,2763
20160601|2016-03-09 08:30,9,138.4,138.47,138.36,138.43,3585
20160601|2016-03-09 09:00,9,138.42,138.48,138.34,138.42,3474
20160601|2016-03-09 09:30,9,138.41,138.51,138.37,138.45,4686
20160601|2016-03-09 10:00,9,138.45,138.46,138.4,138.44,4301
20160601|2016-03-09 10:30,9,138.45,138.45,138.37,138.44,2295
20160601|2016-03-09 11:00,9,138.44,138.5,138.43,138.47,1223
20160601|2016-03-09 11:30,9,138.47,138.56,138.47,138.5,654
20160601|2016-03-09 12:00,9,138.38,138.38,138.38,138.38,7
20160601|2016-03-10 01:00,10,138.38,138.82,138.38,138.79,2236
20160601|2016-03-10 01:30,10,138.8,138.8,138.64,138.7,2898
20160601|2016-03-10 02:00,10,138.71,138.71,138.58,138.64,4208
20160601|2016-03-10 02:30,10,138.64,138.69,138.6,138.67,5923
20160601|2016-03-10 03:00,10,138.67,138.71,138.58,138.6,5635
20160601|2016-03-10 03:30,10,138.6,138.69,138.47,138.69,5149
20160601|2016-03-10 04:00,10,138.69,138.78,138.63,138.67,6573
20160601|2016-03-10 04:30,10,138.67,138.78,138.66,138.78,3258
20160601|2016-03-10 05:00,10,138.77,138.81,138.73,138.78,3582
20160601|2016-03-10 05:30,10,138.78,138.9,138.74,138.88,4552
20160601|2016-03-10 06:00,10,138.88,139,138.86,138.95,4776
20160601|2016-03-10 06:30,10,138.95,140.12,138.89,139.89,25454
20160601|2016-03-10 07:00,10,139.89,140.33,139.86,140.29,23019
20160601|2016-03-10 07:30,10,140.32,140.68,139.92,140.16,19355
20160601|2016-03-10 08:00,10,140.16,140.19,139.42,139.46,19400
20160601|2016-03-10 08:30,10,139.46,139.74,139.36,139.64,10641
20160601|2016-03-10 09:00,10,139.64,139.64,138.92,138.97,10944
20160601|2016-03-10 09:30,10,138.98,138.98,138,138.18,23413
20160601|2016-03-10 10:00,10,138.18,138.66,137.89,138.28,13294
20160601|2016-03-10 10:30,10,138.26,138.36,137.99,138.03,3506
20160601|2016-03-10 11:00,10,138.02,138.04,137.81,137.91,1238
20160601|2016-03-10 11:30,10,137.92,137.92,137.59,137.64,1012
20160601|2016-03-11 01:00,11,138.03,138.47,137.9,138.3,4028
20160601|2016-03-11 01:30,11,138.3,139.22,138.29,139.08,9495
20160601|2016-03-11 02:00,11,139.06,139.17,138.59,138.88,12917
20160601|2016-03-11 02:30,11,138.89,139.31,138.87,139.31,15214
20160601|2016-03-11 03:00,11,139.31,139.34,139.01,139.06,10337
20160601|2016-03-11 03:30,11,139.05,139.24,138.95,139.19,13336
20160601|2016-03-11 04:00,11,139.19,139.36,139.11,139.3,9218
20160601|2016-03-11 04:30,11,139.31,139.52,139.28,139.37,8202
20160601|2016-03-11 05:00,11,139.37,139.53,139.36,139.38,6057
20160601|2016-03-11 05:30,11,139.38,139.42,139.2,139.34,4340
20160601|2016-03-11 06:00,11,139.34,139.34,139.25,139.31,3150
20160601|2016-03-11 06:30,11,139.29,139.38,139.24,139.26,3572
20160601|2016-03-11 07:00,11,139.26,139.38,139.22,139.31,3578
20160601|2016-03-11 07:30,11,139.32,139.34,139.24,139.29,3945
20160601|2016-03-11 08:00,11,139.29,139.43,139.29,139.3,2936
20160601|2016-03-11 08:30,11,139.31,139.35,139.2,139.29,4216
20160601|2016-03-11 09:00,11,139.3,139.43,139.28,139.32,6905
20160601|2016-03-11 09:30,11,139.32,139.47,139.27,139.45,3348
20160601|2016-03-11 10:00,11,139.46,139.5,139.38,139.43,4908
20160601|2016-03-11 10:30,11,139.43,139.5,139.39,139.45,1987
20160601|2016-03-11 11:00,11,139.45,139.51,139.44,139.49,664
20160601|2016-03-11 11:30,11,139.48,139.53,139.45,139.53,488
20160601|2016-03-11 12:00,11,139.48,139.48,139.48,139.48,5
20160601|2016-03-14 02:00,14,139.46,139.98,139.45,139.85,2646
20160601|2016-03-14 02:30,14,139.84,139.96,139.81,139.83,2811
20160601|2016-03-14 03:00,14,139.82,139.91,139.68,139.81,5686
20160601|2016-03-14 03:30,14,139.81,139.84,139.7,139.79,5478
20160601|2016-03-14 04:00,14,139.79,139.82,139.72,139.77,5693
20160601|2016-03-14 04:30,14,139.76,139.76,139.66,139.7,6019
20160601|2016-03-14 05:00,14,139.7,139.75,139.64,139.72,4053
20160601|2016-03-14 05:30,14,139.72,139.81,139.7,139.76,3689
20160601|2016-03-14 06:00,14,139.76,139.77,139.56,139.59,5697
20160601|2016-03-14 06:30,14,139.59,139.75,139.56,139.73,5296
20160601|2016-03-14 07:00,14,139.73,139.79,139.71,139.77,2065
20160601|2016-03-14 07:30,14,139.78,139.81,139.74,139.81,2638
20160601|2016-03-14 08:00,14,139.81,139.92,139.78,139.84,4174
20160601|2016-03-14 08:30,14,139.84,139.93,139.83,139.86,3744
20160601|2016-03-14 09:00,14,139.86,139.87,139.71,139.73,4614
20160601|2016-03-14 09:30,14,139.74,139.79,139.64,139.76,2717
20160601|2016-03-14 10:00,14,139.76,139.91,139.76,139.84,2989
20160601|2016-03-14 10:30,14,139.84,139.89,139.77,139.84,2910
20160601|2016-03-14 11:00,14,139.84,139.85,139.68,139.71,3714
20160601|2016-03-14 11:30,14,139.71,139.73,139.68,139.69,1222
20160601|2016-03-14 12:00,14,139.69,139.72,139.65,139.67,389
20160601|2016-03-14 12:30,14,139.68,139.69,139.53,139.58,582
20160601|2016-03-14 13:00,14,139.66,139.66,139.66,139.66,5
20160601|2016-03-15 02:00,15,139.51,139.86,139.49,139.8,1349
20160601|2016-03-15 02:30,15,139.8,139.83,139.61,139.62,1364
20160601|2016-03-15 03:00,15,139.62,139.71,139.57,139.65,5420
20160601|2016-03-15 03:30,15,139.65,139.71,139.53,139.55,4634
20160601|2016-03-15 04:00,15,139.54,139.58,139.43,139.5,5063
20160601|2016-03-15 04:30,15,139.5,139.58,139.42,139.47,4389
20160601|2016-03-15 05:00,15,139.46,139.48,139.28,139.35,5327
20160601|2016-03-15 05:30,15,139.36,139.36,139.14,139.23,6987
20160601|2016-03-15 06:00,15,139.23,139.34,139.15,139.32,4029
20160601|2016-03-15 06:30,15,139.31,139.32,139.15,139.23,4629
20160601|2016-03-15 07:00,15,139.23,139.23,139.06,139.14,3265
20160601|2016-03-15 07:30,15,139.13,139.26,139.12,139.22,4221
20160601|2016-03-15 08:00,15,139.21,139.34,139.19,139.25,4675
20160601|2016-03-15 08:30,15,139.25,139.28,139.14,139.23,3102
20160601|2016-03-15 09:00,15,139.22,139.23,139.06,139.15,3414
20160601|2016-03-15 09:30,15,139.15,139.21,139.03,139.13,5371
20160601|2016-03-15 10:00,15,139.13,139.13,138.87,138.99,7115
20160601|2016-03-15 10:30,15,138.99,139.08,138.95,138.99,5395
20160601|2016-03-15 11:00,15,138.99,139.01,138.89,138.95,3670
20160601|2016-03-15 11:30,15,138.95,139,138.94,139,1556
20160601|2016-03-15 12:00,15,139,139.04,138.96,138.98,425
20160601|2016-03-15 12:30,15,138.98,139,138.95,138.99,576
20160601|2016-03-15 13:00,15,139,139,139,139,13
20160601|2016-03-16 02:00,16,139,139.21,138.91,139.07,824
20160601|2016-03-16 02:30,16,139.07,139.25,139.02,139.23,2287
20160601|2016-03-16 03:00,16,139.24,139.4,139.23,139.32,4832
20160601|2016-03-16 03:30,16,139.33,139.36,139.2,139.32,4673
20160601|2016-03-16 04:00,16,139.32,139.33,139.23,139.24,2636
20160601|2016-03-16 04:30,16,139.25,139.36,139.22,139.33,2513
20160601|2016-03-16 05:00,16,139.33,139.38,139.26,139.3,2758
20160601|2016-03-16 05:30,16,139.3,139.42,139.28,139.37,3125
20160601|2016-03-16 06:00,16,139.37,139.41,139.33,139.39,3670
20160601|2016-03-16 06:30,16,139.4,139.45,139.35,139.35,4536
20160601|2016-03-16 07:00,16,139.35,139.39,139.34,139.37,1834
20160601|2016-03-16 07:30,16,139.36,139.36,139.1,139.23,5623
20160601|2016-03-16 08:00,16,139.24,139.26,139.12,139.13,2494
20160601|2016-03-16 08:30,16,139.13,139.27,139.08,139.27,5161
20160601|2016-03-16 09:00,16,139.26,139.33,139.21,139.26,3925
20160601|2016-03-16 09:30,16,139.26,139.37,139.26,139.34,3196
20160601|2016-03-16 10:00,16,139.35,139.49,139.33,139.42,4040
20160601|2016-03-16 10:30,16,139.43,139.45,139.38,139.41,3072
20160601|2016-03-16 11:00,16,139.42,139.44,139.26,139.3,3621
20160601|2016-03-16 11:30,16,139.31,139.36,139.25,139.26,2315
20160601|2016-03-16 12:00,16,139.26,139.29,139.25,139.27,244
20160601|2016-03-16 12:30,16,139.27,139.28,139.18,139.2,273
20160601|2016-03-16 13:00,16,139.36,139.36,139.36,139.36,12
20160601|2016-03-17 02:00,17,139.7,139.99,139.68,139.99,3918
20160601|2016-03-17 02:30,17,139.99,140.03,139.9,140,4297
20160601|2016-03-17 03:00,17,140,140.04,139.91,139.94,6892
20160601|2016-03-17 03:30,17,139.94,140.13,139.94,140.02,6636
20160601|2016-03-17 04:00,17,140.02,140.15,139.92,140.04,9163
20160601|2016-03-17 04:30,17,140.03,140.07,139.89,139.91,7040
20160601|2016-03-17 05:00,17,139.92,139.95,139.75,139.82,6468
20160601|2016-03-17 05:30,17,139.82,139.95,139.78,139.93,3134
20160601|2016-03-17 06:00,17,139.94,139.95,139.82,139.95,3733
20160601|2016-03-17 06:30,17,139.94,140.04,139.89,139.93,3070
20160601|2016-03-17 07:00,17,139.92,140,139.86,139.92,4500
20160601|2016-03-17 07:30,17,139.92,139.96,139.86,139.88,2676
20160601|2016-03-17 08:00,17,139.88,139.91,139.76,139.83,4221
20160601|2016-03-17 08:30,17,139.82,139.87,139.77,139.8,2751
20160601|2016-03-17 09:00,17,139.8,139.86,139.7,139.83,3474
20160601|2016-03-17 09:30,17,139.84,139.93,139.81,139.92,1789
20160601|2016-03-17 10:00,17,139.92,140.09,139.91,139.91,5893
20160601|2016-03-17 10:30,17,139.91,140.03,139.9,140,3276
20160601|2016-03-17 11:00,17,140,140.06,139.96,140.04,3578
20160601|2016-03-17 11:30,17,140.04,140.05,139.99,140.03,1018
20160601|2016-03-17 12:00,17,140.03,140.1,140.02,140.1,987
20160601|2016-03-17 12:30,17,140.1,140.15,139.99,140.12,270
20160601|2016-03-17 13:00,17,140.09,140.09,140.09,140.09,2
20160601|2016-03-18 02:00,18,139.95,140.36,139.95,140.28,1292
20160601|2016-03-18 02:30,18,140.27,140.34,140.21,140.24,1318
20160601|2016-03-18 03:00,18,140.23,140.27,140.14,140.2,3602
20160601|2016-03-18 03:30,18,140.2,140.29,140.19,140.26,3578
20160601|2016-03-18 04:00,18,140.27,140.34,140.24,140.27,3582
20160601|2016-03-18 04:30,18,140.26,140.31,140.23,140.25,2160
20160601|2016-03-18 05:00,18,140.25,140.32,140.18,140.27,4318
20160601|2016-03-18 05:30,18,140.27,140.35,140.25,140.31,2892
20160601|2016-03-18 06:00,18,140.3,140.36,140.16,140.17,6956
20160601|2016-03-18 06:30,18,140.17,140.2,139.98,140.05,5430
20160601|2016-03-18 07:00,18,140.05,140.09,139.91,140.08,3990
20160601|2016-03-18 07:30,18,140.08,140.12,139.93,139.95,3892
20160601|2016-03-18 08:00,18,139.95,140.04,139.91,140.03,2472
20160601|2016-03-18 08:30,18,140.02,140.08,139.99,140.04,2798
20160601|2016-03-18 09:00,18,140.05,140.19,140.01,140.13,2559
20160601|2016-03-18 09:30,18,140.13,140.21,140.09,140.18,2686
20160601|2016-03-18 10:00,18,140.18,140.19,140.07,140.08,2468
20160601|2016-03-18 10:30,18,140.08,140.11,139.96,140.01,4270
20160601|2016-03-18 11:00,18,140.01,140.01,139.92,139.98,2182
20160601|2016-03-18 11:30,18,139.98,140.13,139.95,140.12,1359
20160601|2016-03-18 12:00,18,140.11,140.12,139.96,139.97,650
20160601|2016-03-18 12:30,18,139.97,140.08,139.97,140.03,356
20160601|2016-03-18 13:00,18,139.97,139.97,139.97,139.97,1
20160601|2016-03-21 02:00,21,139.83,140.06,139.83,139.89,586
20160601|2016-03-21 02:30,21,139.9,140.05,139.84,140.03,1253
20160601|2016-03-21 03:00,21,140.03,140.18,139.97,139.99,3752
20160601|2016-03-21 03:30,21,139.99,140.16,139.94,140.13,3111
20160601|2016-03-21 04:00,21,140.14,140.26,140.12,140.2,3142
20160601|2016-03-21 04:30,21,140.2,140.29,140.15,140.26,4387
20160601|2016-03-21 05:00,21,140.26,140.33,140.2,140.23,2945
20160601|2016-03-21 05:30,21,140.23,140.26,140.15,140.2,3898
20160601|2016-03-21 06:00,21,140.19,140.2,140.11,140.15,2812
20160601|2016-03-21 06:30,21,140.15,140.17,140.04,140.09,3401
20160601|2016-03-21 07:00,21,140.09,140.12,139.98,139.98,1845
20160601|2016-03-21 07:30,21,139.99,140,139.9,139.94,3417
20160601|2016-03-21 08:00,21,139.95,139.99,139.84,139.95,3375
20160601|2016-03-21 08:30,21,139.94,140.01,139.88,139.97,4331
20160601|2016-03-21 09:00,21,139.98,140.07,139.95,139.95,3073
20160601|2016-03-21 09:30,21,139.96,140,139.91,139.99,2406
20160601|2016-03-21 10:00,21,140,140.11,139.99,140.05,3540
20160601|2016-03-21 10:30,21,140.06,140.18,140.05,140.16,3137
20160601|2016-03-21 11:00,21,140.16,140.19,140.09,140.15,2674
20160601|2016-03-21 11:30,21,140.15,140.17,140.12,140.16,969
20160601|2016-03-21 12:00,21,140.16,140.2,140.14,140.17,398
20160601|2016-03-21 12:30,21,140.17,140.24,140.14,140.15,436
20160601|2016-03-21 13:00,21,140.1,140.1,140.1,140.1,8
20160601|2016-03-22 02:00,22,140.2,140.38,140.09,140.31,1169
20160601|2016-03-22 02:30,22,140.31,140.33,140.12,140.27,1482
20160601|2016-03-22 03:00,22,140.28,140.28,140.1,140.14,4845
20160601|2016-03-22 03:30,22,140.14,140.33,140.12,140.27,5047
20160601|2016-03-22 04:00,22,140.27,140.32,140.16,140.2,3610
20160601|2016-03-22 04:30,22,140.2,140.2,140.12,140.16,3085
20160601|2016-03-22 05:00,22,140.16,140.26,140.16,140.24,2864
20160601|2016-03-22 05:30,22,140.24,140.27,140.12,140.13,2499
20160601|2016-03-22 06:00,22,140.14,140.21,140.11,140.17,3354
20160601|2016-03-22 06:30,22,140.17,140.19,140.05,140.06,3151
20160601|2016-03-22 07:00,22,140.06,140.15,140.04,140.05,2788
20160601|2016-03-22 07:30,22,140.05,140.06,139.95,140,2883
20160601|2016-03-22 08:00,22,140,140.09,139.97,140.09,2301
20160601|2016-03-22 08:30,22,140.08,140.11,140.04,140.1,2781
20160601|2016-03-22 09:00,22,140.08,140.19,140.05,140.15,3024
20160601|2016-03-22 09:30,22,140.16,140.23,140.15,140.18,5366
20160601|2016-03-22 10:00,22,140.18,140.21,140.12,140.15,2580
20160601|2016-03-22 10:30,22,140.14,140.17,140.08,140.1,2164
20160601|2016-03-22 11:00,22,140.1,140.17,140.04,140.16,3960
20160601|2016-03-22 11:30,22,140.17,140.2,140.15,140.15,808
20160601|2016-03-22 12:00,22,140.14,140.2,140.14,140.18,238
20160601|2016-03-22 12:30,22,140.17,140.19,140.05,140.09,464
20160601|2016-03-22 13:00,22,140.04,140.04,140.04,140.04,29
20160601|2016-03-23 02:00,23,140.03,140.23,140.03,140.17,620
20160601|2016-03-23 02:30,23,140.17,140.17,140.04,140.1,783
20160601|2016-03-23 03:00,23,140.11,140.14,140.03,140.12,3549
20160601|2016-03-23 03:30,23,140.12,140.14,140.02,140.12,3831
20160601|2016-03-23 04:00,23,140.12,140.12,140.04,140.05,2505
20160601|2016-03-23 04:30,23,140.06,140.08,139.95,140.01,4397
20160601|2016-03-23 05:00,23,140.01,140.02,139.85,139.95,5853
20160601|2016-03-23 05:30,23,139.94,140.06,139.93,139.97,2907
20160601|2016-03-23 06:00,23,139.97,140.09,139.97,140.03,3464
20160601|2016-03-23 06:30,23,140.04,140.07,139.95,139.98,3283
20160601|2016-03-23 07:00,23,139.98,139.98,139.92,139.95,2904
20160601|2016-03-23 07:30,23,139.95,139.95,139.85,139.91,3228
20160601|2016-03-23 08:00,23,139.91,139.91,139.67,139.72,6611
20160601|2016-03-23 08:30,23,139.72,139.72,139.52,139.63,6204
20160601|2016-03-23 09:00,23,139.63,139.64,139.4,139.43,5526
20160601|2016-03-23 09:30,23,139.43,139.52,139.37,139.46,4666
20160601|2016-03-23 10:00,23,139.47,139.48,139.33,139.42,5431
20160601|2016-03-23 10:30,23,139.42,139.6,139.42,139.59,5114
20160601|2016-03-23 11:00,23,139.59,139.85,139.59,139.77,4759
20160601|2016-03-23 11:30,23,139.77,139.78,139.69,139.72,1599
20160601|2016-03-23 12:00,23,139.72,139.8,139.71,139.79,350
20160601|2016-03-23 12:30,23,139.8,139.98,139.8,139.95,606
20160601|2016-03-23 13:00,23,139.95,139.95,139.95,139.95,1
20160601|2016-03-24 02:00,24,139.96,139.99,139.81,139.96,1524
20160601|2016-03-24 02:30,24,139.97,140,139.94,139.96,2186
20160601|2016-03-24 03:00,24,139.97,140.02,139.82,139.91,4630
20160601|2016-03-24 03:30,24,139.91,139.91,139.64,139.83,4212
20160601|2016-03-24 04:00,24,139.83,139.85,139.75,139.82,2997
20160601|2016-03-24 04:30,24,139.81,139.92,139.78,139.84,6542
20160601|2016-03-24 05:00,24,139.85,139.86,139.72,139.83,4637
20160601|2016-03-24 05:30,24,139.84,139.94,139.8,139.88,3697
20160601|2016-03-24 06:00,24,139.89,139.91,139.8,139.8,2724
20160601|2016-03-24 06:30,24,139.8,139.85,139.77,139.82,1865
20160601|2016-03-24 07:00,24,139.83,139.83,139.77,139.81,1570
20160601|2016-03-24 07:30,24,139.79,139.84,139.63,139.65,2426
20160601|2016-03-24 08:00,24,139.64,139.75,139.52,139.7,3205
20160601|2016-03-24 08:30,24,139.7,139.78,139.65,139.76,2905
20160601|2016-03-24 09:00,24,139.76,139.82,139.72,139.78,4306
20160601|2016-03-24 09:30,24,139.78,139.82,139.72,139.75,3033
20160601|2016-03-24 10:00,24,139.74,139.83,139.73,139.78,2368
20160601|2016-03-24 10:30,24,139.78,139.82,139.68,139.69,2186
20160601|2016-03-24 11:00,24,139.69,139.74,139.66,139.73,1926
20160601|2016-03-24 11:30,24,139.72,139.73,139.65,139.65,924
20160601|2016-03-24 12:00,24,139.64,139.65,139.56,139.62,420
20160601|2016-03-24 12:30,24,139.65,139.69,139.55,139.64,330
20160601|2016-03-24 13:00,24,139.73,139.73,139.73,139.73,6
20160601|2016-03-29 01:00,29,139.86,140,139.83,139.96,1574
20160601|2016-03-29 01:30,29,139.97,140.12,139.93,140.04,1507
20160601|2016-03-29 02:00,29,140.05,140.29,140.04,140.16,5025
20160601|2016-03-29 02:30,29,140.16,140.25,140.1,140.19,4866
20160601|2016-03-29 03:00,29,140.2,140.3,140.16,140.23,5043
20160601|2016-03-29 03:30,29,140.22,140.33,140.19,140.3,4428
20160601|2016-03-29 04:00,29,140.3,140.35,140.21,140.29,3792
20160601|2016-03-29 04:30,29,140.3,140.32,140.24,140.31,3194
20160601|2016-03-29 05:00,29,140.31,140.32,140.19,140.21,2285
20160601|2016-03-29 05:30,29,140.21,140.31,140.2,140.29,1675
20160601|2016-03-29 06:00,29,140.29,140.3,140.25,140.27,1432
20160601|2016-03-29 06:30,29,140.28,140.31,140.21,140.23,2354
20160601|2016-03-29 07:00,29,140.24,140.36,140.24,140.34,2000
20160601|2016-03-29 07:30,29,140.33,140.37,140.27,140.27,1885
20160601|2016-03-29 08:00,29,140.27,140.35,140.26,140.3,2214
20160601|2016-03-29 08:30,29,140.3,140.38,140.28,140.3,3200
20160601|2016-03-29 09:00,29,140.3,140.33,140.28,140.31,2411
20160601|2016-03-29 09:30,29,140.32,140.39,140.27,140.31,3114
20160601|2016-03-29 10:00,29,140.32,140.4,140.31,140.37,2838
20160601|2016-03-29 10:30,29,140.37,140.43,140.35,140.37,1217
20160601|2016-03-29 11:00,29,140.37,140.56,140.34,140.51,1421
20160601|2016-03-29 11:30,29,140.51,140.53,140.41,140.43,648
20160601|2016-03-29 12:00,29,140.4,140.4,140.4,140.4,8
20160601|2016-03-30 01:00,30,140.43,140.87,140.43,140.71,2406
20160601|2016-03-30 01:30,30,140.71,140.72,140.6,140.62,1940
20160601|2016-03-30 02:00,30,140.62,140.65,140.53,140.62,5785
20160601|2016-03-30 02:30,30,140.61,140.66,140.53,140.57,4933
20160601|2016-03-30 03:00,30,140.57,140.62,140.54,140.59,4461
20160601|2016-03-30 03:30,30,140.6,140.66,140.57,140.61,10785
20160601|2016-03-30 04:00,30,140.61,140.65,140.49,140.53,7778
20160601|2016-03-30 04:30,30,140.52,140.63,140.51,140.6,3380
20160601|2016-03-30 05:00,30,140.6,140.64,140.57,140.58,2803
20160601|2016-03-30 05:30,30,140.59,140.63,140.51,140.53,2377
20160601|2016-03-30 06:00,30,140.53,140.56,140.51,140.51,1429
20160601|2016-03-30 06:30,30,140.51,140.57,140.5,140.53,732
20160601|2016-03-30 07:00,30,140.53,140.6,140.52,140.56,2532
20160601|2016-03-30 07:30,30,140.57,140.61,140.53,140.59,1887
20160601|2016-03-30 08:00,30,140.59,140.66,140.56,140.62,3493
20160601|2016-03-30 08:30,30,140.63,140.63,140.44,140.45,4568
20160601|2016-03-30 09:00,30,140.44,140.58,140.41,140.52,3819
20160601|2016-03-30 09:30,30,140.53,140.63,140.49,140.6,3898
20160601|2016-03-30 10:00,30,140.61,140.67,140.55,140.64,3783
20160601|2016-03-30 10:30,30,140.65,140.68,140.62,140.67,1123
20160601|2016-03-30 11:00,30,140.67,140.72,140.66,140.71,316
20160601|2016-03-30 11:30,30,140.71,140.74,140.7,140.71,301
20160601|2016-03-31 01:00,31,140.75,140.77,140.55,140.58,1254
20160601|2016-03-31 01:30,31,140.58,140.64,140.56,140.59,1090
20160601|2016-03-31 02:00,31,140.6,140.72,140.57,140.68,3162
20160601|2016-03-31 02:30,31,140.68,140.71,140.63,140.66,2613
20160601|2016-03-31 03:00,31,140.66,140.73,140.6,140.72,3718
20160601|2016-03-31 03:30,31,140.72,140.72,140.66,140.72,2030
20160601|2016-03-31 04:00,31,140.72,140.72,140.65,140.68,2555
20160601|2016-03-31 04:30,31,140.68,140.76,140.66,140.76,2685
20160601|2016-03-31 05:00,31,140.77,140.77,140.72,140.73,3140
20160601|2016-03-31 05:30,31,140.73,140.79,140.71,140.72,2868
20160601|2016-03-31 06:00,31,140.73,140.74,140.67,140.67,2108
20160601|2016-03-31 06:30,31,140.67,140.73,140.62,140.71,3013
20160601|2016-03-31 07:00,31,140.71,140.73,140.66,140.66,2373
20160601|2016-03-31 07:30,31,140.67,140.71,140.63,140.64,2366
20160601|2016-03-31 08:00,31,140.63,140.64,140.57,140.61,3328
20160601|2016-03-31 08:30,31,140.61,140.62,140.51,140.57,3223
20160601|2016-03-31 09:00,31,140.57,140.58,140.39,140.39,5002
20160601|2016-03-31 09:30,31,140.39,140.59,140.35,140.58,7432
20160601|2016-03-31 10:00,31,140.58,140.67,140.53,140.59,7650
20160601|2016-03-31 10:30,31,140.59,140.63,140.57,140.59,1813
20160601|2016-03-31 11:00,31,140.6,140.66,140.57,140.63,778
20160601|2016-03-31 11:30,31,140.63,140.64,140.54,140.57,423
20160601|2016-04-01 01:00,1,140.75,140.77,140.64,140.64,1100
20160601|2016-04-01 01:30,1,140.63,140.65,140.49,140.5,1205
20160601|2016-04-01 02:00,1,140.5,140.57,140.42,140.46,3588
20160601|2016-04-01 02:30,1,140.44,140.53,140.44,140.46,2305
20160601|2016-04-01 03:00,1,140.45,140.52,140.41,140.52,2517
20160601|2016-04-01 03:30,1,140.51,140.53,140.47,140.52,3146
20160601|2016-04-01 04:00,1,140.51,140.55,140.46,140.47,3480
20160601|2016-04-01 04:30,1,140.47,140.58,140.46,140.56,3807
20160601|2016-04-01 05:00,1,140.57,140.62,140.56,140.58,2611
20160601|2016-04-01 05:30,1,140.58,140.63,140.56,140.57,3285
20160601|2016-04-01 06:00,1,140.57,140.64,140.56,140.57,2210
20160601|2016-04-01 06:30,1,140.57,140.58,140.45,140.45,3787
20160601|2016-04-01 07:00,1,140.45,140.62,140.43,140.55,2994
20160601|2016-04-01 07:30,1,140.61,140.61,140.44,140.53,2768
20160601|2016-04-01 08:00,1,140.53,140.7,140.53,140.67,3261
20160601|2016-04-01 08:30,1,140.66,140.76,140.66,140.72,3555
20160601|2016-04-01 09:00,1,140.72,140.76,140.66,140.7,5829
20160601|2016-04-01 09:30,1,140.7,140.7,140.63,140.65,1789
20160601|2016-04-01 10:00,1,140.64,140.7,140.57,140.63,3372
20160601|2016-04-01 10:30,1,140.64,140.65,140.59,140.62,1161
20160601|2016-04-01 11:00,1,140.62,140.67,140.59,140.63,656
20160601|2016-04-01 11:30,1,140.64,140.71,140.62,140.65,625
20160601|2016-04-04 01:00,4,140.77,140.77,140.58,140.6,1588
20160601|2016-04-04 01:30,4,140.59,140.68,140.56,140.59,650
20160601|2016-04-04 02:00,4,140.58,140.6,140.4,140.53,3338
20160601|2016-04-04 02:30,4,140.53,140.54,140.45,140.46,1582
20160601|2016-04-04 03:00,4,140.45,140.51,140.36,140.51,4009
20160601|2016-04-04 03:30,4,140.51,140.57,140.5,140.55,3138
20160601|2016-04-04 04:00,4,140.55,140.62,140.51,140.56,3004
20160601|2016-04-04 04:30,4,140.55,140.57,140.45,140.45,3500
20160601|2016-04-04 05:00,4,140.46,140.47,140.39,140.45,3029
20160601|2016-04-04 05:30,4,140.44,140.46,140.37,140.39,2067
20160601|2016-04-04 06:00,4,140.39,140.43,140.36,140.42,2254
20160601|2016-04-04 06:30,4,140.41,140.42,140.34,140.37,1567
20160601|2016-04-04 07:00,4,140.37,140.37,140.27,140.3,3359
20160601|2016-04-04 07:30,4,140.29,140.36,140.25,140.36,3825
20160601|2016-04-04 08:00,4,140.36,140.39,140.28,140.29,2727
20160601|2016-04-04 08:30,4,140.29,140.32,140.25,140.29,3093
20160601|2016-04-04 09:00,4,140.29,140.35,140.25,140.26,3077
20160601|2016-04-04 09:30,4,140.26,140.38,140.2,140.22,4568
20160601|2016-04-04 10:00,4,140.22,140.41,140.22,140.4,4604
20160601|2016-04-04 10:30,4,140.41,140.46,140.38,140.42,1255
20160601|2016-04-04 11:00,4,140.41,140.56,140.41,140.55,1198
20160601|2016-04-04 11:30,4,140.55,140.61,140.53,140.61,408
20160601|2016-04-04 12:00,4,140.61,140.61,140.61,140.61,1
20160601|2016-04-05 01:00,5,140.7,140.75,140.48,140.63,1744
20160601|2016-04-05 01:30,5,140.64,140.69,140.39,140.45,2378
20160601|2016-04-05 02:00,5,140.46,140.69,140.44,140.54,5159
20160601|2016-04-05 02:30,5,140.54,140.64,140.5,140.53,2909
20160601|2016-04-05 03:00,5,140.53,140.63,140.53,140.55,2630
20160601|2016-04-05 03:30,5,140.55,140.63,140.51,140.55,5656
20160601|2016-04-05 04:00,5,140.54,140.56,140.17,140.27,14119
20160601|2016-04-05 04:30,5,140.27,140.31,140.18,140.22,7148
20160601|2016-04-05 05:00,5,140.22,140.22,140.04,140.05,5939
20160601|2016-04-05 05:30,5,140.06,140.06,139.76,139.86,12411
20160601|2016-04-05 06:00,5,139.85,139.97,139.84,139.96,5795
20160601|2016-04-05 06:30,5,139.97,140.06,139.92,139.97,4309
20160601|2016-04-05 07:00,5,139.96,139.99,139.85,139.88,4439
20160601|2016-04-05 07:30,5,139.88,139.93,139.85,139.89,6072
20160601|2016-04-05 08:00,5,139.9,139.98,139.89,139.91,2944
20160601|2016-04-05 08:30,5,139.92,140.14,139.91,140.14,7511
20160601|2016-04-05 09:00,5,140.14,140.18,139.96,139.99,5179
20160601|2016-04-05 09:30,5,139.99,140,139.88,139.95,3085
20160601|2016-04-05 10:00,5,139.96,140.13,139.94,140.07,3638
20160601|2016-04-05 10:30,5,140.06,140.08,140.03,140.05,974
20160601|2016-04-05 11:00,5,140.05,140.15,140.02,140.14,740
20160601|2016-04-05 11:30,5,140.14,140.15,139.99,140.1,697
20160601|2016-04-05 12:00,5,140.11,140.11,140.11,140.11,6
20160601|2016-04-06 01:00,6,140.21,140.21,140.07,140.1,979
20160601|2016-04-06 01:30,6,140.1,140.19,139.98,140.06,1982
20160601|2016-04-06 02:00,6,140.06,140.14,139.96,140.04,4177
20160601|2016-04-06 02:30,6,140.04,140.06,139.94,139.98,3542
20160601|2016-04-06 03:00,6,139.98,140,139.91,139.96,3314
20160601|2016-04-06 03:30,6,139.96,140.1,139.94,140.08,4226
20160601|2016-04-06 04:00,6,140.08,140.11,140.01,140.06,4631
20160601|2016-04-06 04:30,6,140.06,140.07,139.96,140.02,3247
20160601|2016-04-06 05:00,6,140.02,140.04,139.92,139.97,2835
20160601|2016-04-06 05:30,6,139.96,140,139.92,139.97,2448
20160601|2016-04-06 06:00,6,139.97,139.99,139.89,139.99,2004
20160601|2016-04-06 06:30,6,139.99,140.01,139.91,139.95,1676
20160601|2016-04-06 07:00,6,139.95,140.03,139.94,139.96,1524
20160601|2016-04-06 07:30,6,139.95,139.97,139.9,139.94,2055
20160601|2016-04-06 08:00,6,139.94,139.97,139.88,139.89,2303
20160601|2016-04-06 08:30,6,139.89,139.96,139.86,139.94,3627
20160601|2016-04-06 09:00,6,139.94,139.98,139.9,139.91,2511
20160601|2016-04-06 09:30,6,139.91,139.94,139.84,139.9,4207
20160601|2016-04-06 10:00,6,139.9,139.98,139.85,139.97,3142
20160601|2016-04-06 10:30,6,139.96,140,139.91,139.91,1286
20160601|2016-04-06 11:00,6,139.92,139.97,139.85,139.9,540
20160601|2016-04-06 11:30,6,139.89,139.91,139.86,139.91,666
20160601|2016-04-06 12:00,6,139.92,139.92,139.92,139.92,6
20160601|2016-04-07 01:00,7,139.94,139.97,139.89,139.91,625
20160601|2016-04-07 01:30,7,139.91,139.94,139.84,139.88,1129
20160601|2016-04-07 02:00,7,139.87,140.01,139.85,139.95,3941
20160601|2016-04-07 02:30,7,139.96,140.03,139.9,139.9,5062
20160601|2016-04-07 03:00,7,139.9,139.94,139.88,139.9,5786
20160601|2016-04-07 03:30,7,139.91,139.95,139.84,139.94,7011
20160601|2016-04-07 04:00,7,139.95,140,139.74,139.8,6068
20160601|2016-04-07 04:30,7,139.8,139.8,139.56,139.63,9174
20160601|2016-04-07 05:00,7,139.64,139.69,139.56,139.61,5206
20160601|2016-04-07 05:30,7,139.61,139.62,139,139.26,10601
20160601|2016-04-07 06:00,7,139.25,139.4,139.18,139.18,11709
20160601|2016-04-07 06:30,7,139.18,139.19,139.04,139.14,6054
20160601|2016-04-07 07:00,7,139.16,139.29,139.09,139.29,4423
20160601|2016-04-07 07:30,7,139.27,139.28,139.12,139.15,4382
20160601|2016-04-07 08:00,7,139.15,139.22,138.73,138.76,12066
20160601|2016-04-07 08:30,7,138.75,139.02,138.75,138.98,8443
20160601|2016-04-07 09:00,7,138.98,139.01,138.62,138.64,8454
20160601|2016-04-07 09:30,7,138.64,138.72,138.43,138.59,9111
20160601|2016-04-07 10:00,7,138.58,138.68,138.51,138.67,6868
20160601|2016-04-07 10:30,7,138.68,138.82,138.67,138.78,3385
20160601|2016-04-07 11:00,7,138.78,138.9,138.77,138.87,1451
20160601|2016-04-07 11:30,7,138.87,138.9,138.73,138.84,692
20160601|2016-04-07 12:00,7,138.85,138.85,138.85,138.85,1
20160601|2016-04-08 01:00,8,138.81,138.98,138.78,138.97,1445
20160601|2016-04-08 01:30,8,138.97,139.03,138.87,139.02,2387
20160601|2016-04-08 02:00,8,139.02,139.25,139.02,139.15,8780
20160601|2016-04-08 02:30,8,139.14,139.15,139.03,139.12,5456
20160601|2016-04-08 03:00,8,139.12,139.13,139.03,139.09,4862
20160601|2016-04-08 03:30,8,139.1,139.23,139.1,139.2,3701
20160601|2016-04-08 04:00,8,139.19,139.2,139.13,139.13,2352
20160601|2016-04-08 04:30,8,139.14,139.18,139.08,139.18,3149
20160601|2016-04-08 05:00,8,139.18,139.4,139.18,139.37,6171
20160601|2016-04-08 05:30,8,139.37,139.47,139.36,139.46,3627
20160601|2016-04-08 06:00,8,139.47,139.54,139.45,139.53,5059
20160601|2016-04-08 06:30,8,139.52,139.52,139.39,139.45,4196
20160601|2016-04-08 07:00,8,139.45,139.47,139.42,139.43,1557
20160601|2016-04-08 07:30,8,139.43,139.45,139.34,139.39,3698
20160601|2016-04-08 08:00,8,139.39,139.4,139.32,139.38,2322
20160601|2016-04-08 08:30,8,139.38,139.44,139.34,139.39,2522
20160601|2016-04-08 09:00,8,139.39,139.44,139.37,139.41,3495
20160601|2016-04-08 09:30,8,139.41,139.54,139.4,139.54,3943
20160601|2016-04-08 10:00,8,139.53,139.6,139.5,139.56,3629
20160601|2016-04-08 10:30,8,139.55,139.63,139.53,139.6,1196
20160601|2016-04-08 11:00,8,139.6,139.62,139.54,139.54,483
20160601|2016-04-08 11:30,8,139.54,139.63,139.5,139.63,790
20160601|2016-04-08 12:00,8,139.5,139.5,139.5,139.5,6
20160601|2016-04-11 01:00,11,139.81,139.9,139.47,139.49,971
20160601|2016-04-11 01:30,11,139.5,139.51,139.39,139.47,1218
20160601|2016-04-11 02:00,11,139.46,139.56,139.22,139.3,4688
20160601|2016-04-11 02:30,11,139.31,139.77,139.3,139.64,5445
20160601|2016-04-11 03:00,11,139.64,139.72,139.5,139.55,3313
20160601|2016-04-11 03:30,11,139.55,139.8,139.54,139.76,2990
20160601|2016-04-11 04:00,11,139.76,139.78,139.66,139.73,2994
20160601|2016-04-11 04:30,11,139.73,139.76,139.69,139.7,2370
20160601|2016-04-11 05:00,11,139.7,139.72,139.5,139.5,5523
20160601|2016-04-11 05:30,11,139.5,139.67,139.48,139.64,3519
20160601|2016-04-11 06:00,11,139.65,139.7,139.62,139.66,2219
20160601|2016-04-11 06:30,11,139.66,139.74,139.66,139.72,1906
20160601|2016-04-11 07:00,11,139.72,139.75,139.57,139.59,2820
20160601|2016-04-11 07:30,11,139.59,139.61,139.33,139.38,4761
20160601|2016-04-11 08:00,11,139.37,139.37,139.22,139.24,6404
20160601|2016-04-11 08:30,11,139.23,139.28,139.08,139.13,5391
20160601|2016-04-11 09:00,11,139.14,139.24,139.11,139.12,4280
20160601|2016-04-11 09:30,11,139.12,139.29,139.11,139.29,3256
20160601|2016-04-11 10:00,11,139.28,139.33,139.16,139.2,3139
20160601|2016-04-11 10:30,11,139.2,139.32,139.19,139.29,2042
20160601|2016-04-11 11:00,11,139.29,139.32,139.27,139.3,882
20160601|2016-04-11 11:30,11,139.3,139.35,139.29,139.35,483
20160601|2016-04-11 12:00,11,139.36,139.36,139.36,139.36,6
20160601|2016-04-12 01:00,12,139.37,139.37,139.17,139.23,1328
20160601|2016-04-12 01:30,12,139.24,139.31,139.12,139.27,1864
20160601|2016-04-12 02:00,12,139.27,139.29,139.08,139.18,3871
20160601|2016-04-12 02:30,12,139.17,139.23,139.09,139.16,3361
20160601|2016-04-12 03:00,12,139.15,139.16,138.92,139.05,6569
20160601|2016-04-12 03:30,12,139.04,139.15,139,139.14,4495
20160601|2016-04-12 04:00,12,139.14,139.23,139.12,139.18,5648
20160601|2016-04-12 04:30,12,139.17,139.28,139.15,139.16,4294
20160601|2016-04-12 05:00,12,139.17,139.22,139.13,139.15,2898
20160601|2016-04-12 05:30,12,139.15,139.15,139.07,139.11,1635
20160601|2016-04-12 06:00,12,139.11,139.12,139.02,139.02,3109
20160601|2016-04-12 06:30,12,139.02,139.08,139,139.05,2830
20160601|2016-04-12 07:00,12,139.04,139.15,139.02,139.13,1716
20160601|2016-04-12 07:30,12,139.13,139.19,139.08,139.17,1287
20160601|2016-04-12 08:00,12,139.16,139.18,139.03,139.04,2871
20160601|2016-04-12 08:30,12,139.04,139.07,139,139.02,4342
20160601|2016-04-12 09:00,12,139.03,139.07,138.86,138.94,6330
20160601|2016-04-12 09:30,12,138.95,138.97,138.85,138.94,4871
20160601|2016-04-12 10:00,12,138.93,138.97,138.88,138.91,5670
20160601|2016-04-12 10:30,12,138.91,138.92,138.81,138.86,2520
20160601|2016-04-12 11:00,12,138.87,138.87,138.75,138.76,1060
20160601|2016-04-12 11:30,12,138.76,138.77,138.6,138.66,975
20160601|2016-04-12 12:00,12,138.73,138.73,138.73,138.73,6
20160601|2016-04-13 01:00,13,138.82,138.87,138.74,138.85,1129
20160601|2016-04-13 01:30,13,138.85,138.99,138.83,138.95,1164
20160601|2016-04-13 02:00,13,138.95,139.09,138.94,139.01,5616
20160601|2016-04-13 02:30,13,139.02,139.2,139.01,139.2,3863
20160601|2016-04-13 03:00,13,139.2,139.22,139.11,139.15,7305
20160601|2016-04-13 03:30,13,139.16,139.19,139.12,139.13,11817
20160601|2016-04-13 04:00,13,139.13,139.24,139.08,139.24,9331
20160601|2016-04-13 04:30,13,139.24,139.29,139.2,139.24,4254
20160601|2016-04-13 05:00,13,139.24,139.43,139.23,139.35,5604
20160601|2016-04-13 05:30,13,139.36,139.41,139.32,139.36,3349
20160601|2016-04-13 06:00,13,139.37,139.4,139.33,139.36,2427
20160601|2016-04-13 06:30,13,139.37,139.45,139.36,139.44,3272
20160601|2016-04-13 07:00,13,139.44,139.44,139.36,139.41,2869
20160601|2016-04-13 07:30,13,139.4,139.51,139.4,139.5,3956
20160601|2016-04-13 08:00,13,139.5,139.52,139.44,139.5,2352
20160601|2016-04-13 08:30,13,139.5,139.52,139.43,139.43,3257
20160601|2016-04-13 09:00,13,139.43,139.52,139.4,139.49,3370
20160601|2016-04-13 09:30,13,139.49,139.55,139.46,139.54,4759
20160601|2016-04-13 10:00,13,139.55,139.7,139.5,139.61,5765
20160601|2016-04-13 10:30,13,139.61,139.74,139.6,139.73,1425
20160601|2016-04-13 11:00,13,139.73,139.84,139.71,139.79,984
20160601|2016-04-13 11:30,13,139.79,139.81,139.67,139.7,511
20160601|2016-04-14 01:00,14,139.72,139.87,139.66,139.84,1195
20160601|2016-04-14 01:30,14,139.84,139.85,139.74,139.77,1913
20160601|2016-04-14 02:00,14,139.78,139.84,139.51,139.53,6445
20160601|2016-04-14 02:30,14,139.52,139.65,139.44,139.59,6854
20160601|2016-04-14 03:00,14,139.59,139.69,139.47,139.52,4706
20160601|2016-04-14 03:30,14,139.51,139.55,139.36,139.36,4858
20160601|2016-04-14 04:00,14,139.36,139.41,139.24,139.27,5780
20160601|2016-04-14 04:30,14,139.27,139.38,139.21,139.37,5081
20160601|2016-04-14 05:00,14,139.37,139.45,139.31,139.35,4735
20160601|2016-04-14 05:30,14,139.35,139.35,139.11,139.15,6826
20160601|2016-04-14 06:00,14,139.15,139.16,139.07,139.12,5986
20160601|2016-04-14 06:30,14,139.12,139.12,139.03,139.08,4306
20160601|2016-04-14 07:00,14,139.08,139.12,139,139.09,3285
20160601|2016-04-14 07:30,14,139.07,139.19,139.03,139.14,4405
20160601|2016-04-14 08:00,14,139.13,139.17,139.07,139.14,2380
20160601|2016-04-14 08:30,14,139.14,139.22,139.13,139.19,2189
20160601|2016-04-14 09:00,14,139.19,139.21,139.04,139.06,6669
20160601|2016-04-14 09:30,14,139.06,139.18,139.03,139.11,3670
20160601|2016-04-14 10:00,14,139.12,139.23,139.07,139.2,4991
20160601|2016-04-14 10:30,14,139.19,139.21,139.1,139.16,2380
20160601|2016-04-14 11:00,14,139.16,139.19,139.13,139.15,450
20160601|2016-04-14 11:30,14,139.14,139.18,139.12,139.18,302
20160601|2016-04-14 12:00,14,139.19,139.19,139.19,139.19,3
20160601|2016-04-15 01:00,15,139.12,139.27,139.12,139.24,698
20160601|2016-04-15 01:30,15,139.25,139.31,139.23,139.29,1450
20160601|2016-04-15 02:00,15,139.3,139.54,139.3,139.47,4650
20160601|2016-04-15 02:30,15,139.46,139.49,139.38,139.42,2928
20160601|2016-04-15 03:00,15,139.42,139.46,139.29,139.33,3079
20160601|2016-04-15 03:30,15,139.34,139.38,139.29,139.31,3476
20160601|2016-04-15 04:00,15,139.3,139.3,139.24,139.28,2066
20160601|2016-04-15 04:30,15,139.28,139.41,139.27,139.37,3039
20160601|2016-04-15 05:00,15,139.38,139.42,139.32,139.33,2717
20160601|2016-04-15 05:30,15,139.33,139.37,139.23,139.25,3105
20160601|2016-04-15 06:00,15,139.25,139.29,139.21,139.27,2352
20160601|2016-04-15 06:30,15,139.28,139.29,139.22,139.26,1332
20160601|2016-04-15 07:00,15,139.26,139.28,139.17,139.27,2624
20160601|2016-04-15 07:30,15,139.27,139.29,139.17,139.21,2011
20160601|2016-04-15 08:00,15,139.21,139.21,139.08,139.12,2291
20160601|2016-04-15 08:30,15,139.12,139.22,139.11,139.19,1989
20160601|2016-04-15 09:00,15,139.19,139.3,139.18,139.26,2973
20160601|2016-04-15 09:30,15,139.28,139.31,139.2,139.28,2766
20160601|2016-04-15 10:00,15,139.29,139.31,139.23,139.24,2383
20160601|2016-04-15 10:30,15,139.25,139.41,139.24,139.38,1280
20160601|2016-04-15 11:00,15,139.37,139.38,139.34,139.35,268
20160601|2016-04-15 11:30,15,139.36,139.37,139.25,139.25,244
20160601|2016-04-15 12:00,15,139.25,139.25,139.25,139.25,4
20160601|2016-04-18 01:00,18,139.41,139.42,139.14,139.14,2398
20160601|2016-04-18 01:30,18,139.13,139.15,139,139,2303
20160601|2016-04-18 02:00,18,139.01,139.16,138.84,139.13,5348
20160601|2016-04-18 02:30,18,139.12,139.23,139.11,139.23,3341
20160601|2016-04-18 03:00,18,139.23,139.33,139.21,139.27,3686
20160601|2016-04-18 03:30,18,139.27,139.48,139.25,139.4,5713
20160601|2016-04-18 04:00,18,139.42,139.45,139.31,139.34,3710
20160601|2016-04-18 04:30,18,139.34,139.34,139.2,139.22,3037
20160601|2016-04-18 05:00,18,139.22,139.25,139.12,139.2,4036
20160601|2016-04-18 05:30,18,139.19,139.28,139.16,139.22,3475
20160601|2016-04-18 06:00,18,139.22,139.24,139.19,139.2,1459
20160601|2016-04-18 06:30,18,139.19,139.24,139.16,139.18,1774
20160601|2016-04-18 07:00,18,139.18,139.22,139.15,139.16,2205
20160601|2016-04-18 07:30,18,139.15,139.2,139.13,139.18,2481
20160601|2016-04-18 08:00,18,139.18,139.22,139.12,139.16,1863
20160601|2016-04-18 08:30,18,139.15,139.22,139.12,139.2,2457
20160601|2016-04-18 09:00,18,139.2,139.28,139.16,139.27,3265
20160601|2016-04-18 09:30,18,139.27,139.34,139.19,139.22,3383
20160601|2016-04-18 10:00,18,139.22,139.27,139.14,139.18,2690
20160601|2016-04-18 10:30,18,139.18,139.25,139.16,139.2,1603
20160601|2016-04-18 11:00,18,139.21,139.23,138.72,138.76,5630
20160601|2016-04-18 11:30,18,138.77,138.8,138.52,138.6,2201
20160601|2016-04-18 12:00,18,138.6,138.6,138.6,138.6,3
20160601|2016-04-19 01:00,19,138.69,138.84,138.62,138.75,2460
20160601|2016-04-19 01:30,19,138.74,138.9,138.68,138.9,3532
20160601|2016-04-19 02:00,19,138.89,138.93,138.77,138.89,5526
20160601|2016-04-19 02:30,19,138.9,138.91,138.83,138.84,4147
20160601|2016-04-19 03:00,19,138.84,138.84,138.67,138.69,5675
20160601|2016-04-19 03:30,19,138.7,138.72,138.66,138.69,5311
20160601|2016-04-19 04:00,19,138.68,138.74,138.6,138.68,6243
20160601|2016-04-19 04:30,19,138.68,138.73,138.66,138.68,4981
20160601|2016-04-19 05:00,19,138.69,138.76,138.69,138.76,3353
20160601|2016-04-19 05:30,19,138.75,138.84,138.75,138.78,3805
20160601|2016-04-19 06:00,19,138.79,138.88,138.78,138.85,2936
20160601|2016-04-19 06:30,19,138.85,138.86,138.75,138.76,3037
20160601|2016-04-19 07:00,19,138.76,138.77,138.69,138.71,3792
20160601|2016-04-19 07:30,19,138.71,138.82,138.67,138.8,3386
20160601|2016-04-19 08:00,19,138.8,138.82,138.72,138.73,3481
20160601|2016-04-19 08:30,19,138.73,138.94,138.7,138.8,8198
20160601|2016-04-19 09:00,19,138.8,138.82,138.67,138.71,8319
20160601|2016-04-19 09:30,19,138.71,138.8,138.65,138.72,10053
20160601|2016-04-19 10:00,19,138.72,138.75,138.61,138.65,7111
20160601|2016-04-19 10:30,19,138.65,138.72,138.55,138.71,3076
20160601|2016-04-19 11:00,19,138.7,138.79,138.69,138.78,1295
20160601|2016-04-19 11:30,19,138.77,138.78,138.73,138.78,987
20160601|2016-04-19 12:00,19,138.78,138.78,138.78,138.78,8
20160601|2016-04-20 01:00,20,138.82,138.95,138.76,138.95,1382
20160601|2016-04-20 01:30,20,138.94,138.98,138.84,138.91,1444
20160601|2016-04-20 02:00,20,138.9,138.98,138.85,138.88,3216
20160601|2016-04-20 02:30,20,138.88,138.91,138.84,138.85,3679
20160601|2016-04-20 03:00,20,138.86,138.89,138.78,138.85,3734
20160601|2016-04-20 03:30,20,138.85,138.87,138.66,138.71,3783
20160601|2016-04-20 04:00,20,138.72,138.76,138.55,138.63,5568
20160601|2016-04-20 04:30,20,138.62,138.76,138.59,138.71,4620
20160601|2016-04-20 05:00,20,138.72,138.83,138.71,138.8,3654
20160601|2016-04-20 05:30,20,138.79,138.79,138.72,138.76,2464
20160601|2016-04-20 06:00,20,138.77,138.87,138.74,138.81,2196
20160601|2016-04-20 06:30,20,138.81,138.87,138.77,138.86,1472
20160601|2016-04-20 07:00,20,138.87,138.91,138.77,138.8,2682
20160601|2016-04-20 07:30,20,138.79,138.8,138.67,138.73,3427
20160601|2016-04-20 08:00,20,138.73,138.8,138.72,138.77,2337
20160601|2016-04-20 08:30,20,138.78,138.84,138.78,138.82,2640
20160601|2016-04-20 09:00,20,138.81,138.86,138.79,138.84,3349
20160601|2016-04-20 09:30,20,138.83,138.89,138.8,138.83,3561
20160601|2016-04-20 10:00,20,138.83,138.85,138.76,138.82,3858
20160601|2016-04-20 10:30,20,138.81,138.83,138.77,138.79,1116
20160601|2016-04-20 11:00,20,138.78,138.79,138.69,138.69,718
20160601|2016-04-20 11:30,20,138.69,138.72,138.64,138.66,519
20160601|2016-04-21 01:00,21,138.71,138.71,138.5,138.63,1336
20160601|2016-04-21 01:30,21,138.63,138.72,138.54,138.71,1854
20160601|2016-04-21 02:00,21,138.72,138.76,138.58,138.61,4542
20160601|2016-04-21 02:30,21,138.61,138.63,138.34,138.41,7032
20160601|2016-04-21 03:00,21,138.41,138.41,138.2,138.22,12783
20160601|2016-04-21 03:30,21,138.22,138.27,138.12,138.27,10347
20160601|2016-04-21 04:00,21,138.27,138.29,137.97,138.1,10134
20160601|2016-04-21 04:30,21,138.1,138.4,138.09,138.36,8877
20160601|2016-04-21 05:00,21,138.36,138.41,138.32,138.37,5163
20160601|2016-04-21 05:30,21,138.37,138.43,138.3,138.34,3212
20160601|2016-04-21 06:00,21,138.35,138.4,138.33,138.34,2205
20160601|2016-04-21 06:30,21,138.34,138.5,138.3,138.38,3780
20160601|2016-04-21 07:00,21,138.38,138.47,138.33,138.46,1866
20160601|2016-04-21 07:30,21,138.46,138.56,138.21,138.35,5601
20160601|2016-04-21 08:00,21,138.35,138.43,138.13,138.23,3809
20160601|2016-04-21 08:30,21,138.23,138.48,138.11,138.46,5371
20160601|2016-04-21 09:00,21,138.46,138.49,138.22,138.29,5689
20160601|2016-04-21 09:30,21,138.29,138.31,138.23,138.25,3641
20160601|2016-04-21 10:00,21,138.25,138.29,138.14,138.18,5621
20160601|2016-04-21 10:30,21,138.18,138.2,138.07,138.12,2136
20160601|2016-04-21 11:00,21,138.12,138.2,138.11,138.18,635
20160601|2016-04-21 11:30,21,138.19,138.2,138.09,138.18,469
20160601|2016-04-21 12:00,21,138.2,138.2,138.2,138.2,9
20160601|2016-04-22 01:00,22,138.25,138.35,138.2,138.29,698
20160601|2016-04-22 01:30,22,138.29,138.32,138.2,138.25,988
20160601|2016-04-22 02:00,22,138.26,138.29,138.15,138.17,2720
20160601|2016-04-22 02:30,22,138.16,138.17,138.01,138.01,3162
20160601|2016-04-22 03:00,22,138.01,138.18,137.94,138.16,5678
20160601|2016-04-22 03:30,22,138.15,138.22,138.14,138.18,3045
20160601|2016-04-22 04:00,22,138.17,138.32,138.16,138.25,7473
20160601|2016-04-22 04:30,22,138.26,138.3,138.25,138.28,2736
20160601|2016-04-22 05:00,22,138.28,138.38,138.28,138.29,3707
20160601|2016-04-22 05:30,22,138.28,138.31,138.25,138.29,2192
20160601|2016-04-22 06:00,22,138.3,138.3,138.26,138.26,1113
20160601|2016-04-22 06:30,22,138.27,138.32,138.25,138.28,1767
20160601|2016-04-22 07:00,22,138.27,138.3,138.21,138.23,1755
20160601|2016-04-22 07:30,22,138.24,138.26,138.13,138.13,2904
20160601|2016-04-22 08:00,22,138.13,138.2,138.09,138.12,3001
20160601|2016-04-22 08:30,22,138.11,138.18,138.1,138.11,3595
20160601|2016-04-22 09:00,22,138.11,138.13,137.99,138,4058
20160601|2016-04-22 09:30,22,138,138.05,137.92,138.03,4022
20160601|2016-04-22 10:00,22,138.03,138.04,137.92,137.97,2815
20160601|2016-04-22 10:30,22,137.96,138.02,137.94,138.02,1445
20160601|2016-04-22 11:00,22,138.01,138.05,138,138.03,861
20160601|2016-04-22 11:30,22,138.04,138.05,137.97,137.98,459
20160601|2016-04-22 12:00,22,137.92,137.92,137.92,137.92,2
20160601|2016-04-25 01:00,25,138.08,138.2,137.88,137.94,1283
20160601|2016-04-25 01:30,25,137.95,137.99,137.82,137.95,1264
20160601|2016-04-25 02:00,25,137.95,137.99,137.7,137.75,5117
20160601|2016-04-25 02:30,25,137.74,137.87,137.69,137.85,4489
20160601|2016-04-25 03:00,25,137.85,137.9,137.69,137.7,4777
20160601|2016-04-25 03:30,25,137.71,137.88,137.62,137.87,6002
20160601|2016-04-25 04:00,25,137.88,137.93,137.8,137.87,4562
20160601|2016-04-25 04:30,25,137.87,138.03,137.83,137.94,4806
20160601|2016-04-25 05:00,25,137.95,137.95,137.77,137.8,2704
20160601|2016-04-25 05:30,25,137.8,137.8,137.74,137.74,2554
20160601|2016-04-25 06:00,25,137.74,137.79,137.68,137.75,4172
20160601|2016-04-25 06:30,25,137.74,137.82,137.72,137.78,2651
20160601|2016-04-25 07:00,25,137.78,137.78,137.64,137.66,2170
20160601|2016-04-25 07:30,25,137.66,137.67,137.53,137.59,4459
20160601|2016-04-25 08:00,25,137.58,137.58,137.29,137.42,7863
20160601|2016-04-25 08:30,25,137.42,137.48,137.29,137.34,5522
20160601|2016-04-25 09:00,25,137.34,137.42,137.28,137.37,5046
20160601|2016-04-25 09:30,25,137.38,137.5,137.35,137.4,3715
20160601|2016-04-25 10:00,25,137.39,137.44,137.33,137.43,3536
20160601|2016-04-25 10:30,25,137.42,137.49,137.39,137.46,2078
20160601|2016-04-25 11:00,25,137.46,137.51,137.44,137.48,717
20160601|2016-04-25 11:30,25,137.48,137.52,137.45,137.51,377
20160601|2016-04-25 12:00,25,137.5,137.5,137.5,137.5,1
20160601|2016-04-26 01:00,26,137.49,137.68,137.43,137.61,839
20160601|2016-04-26 01:30,26,137.61,137.65,137.52,137.57,1842
20160601|2016-04-26 02:00,26,137.57,137.58,137.35,137.4,4722
20160601|2016-04-26 02:30,26,137.4,137.44,137.32,137.33,4874
20160601|2016-04-26 03:00,26,137.32,137.39,137.24,137.25,4650
20160601|2016-04-26 03:30,26,137.25,137.27,137.15,137.22,7757
20160601|2016-04-26 04:00,26,137.22,137.34,137.12,137.32,8984
20160601|2016-04-26 04:30,26,137.32,137.43,137.25,137.34,7401
20160601|2016-04-26 05:00,26,137.34,137.42,137.32,137.36,3807
20160601|2016-04-26 05:30,26,137.36,137.39,137.32,137.36,3763
20160601|2016-04-26 06:00,26,137.36,137.49,137.35,137.47,4824
20160601|2016-04-26 06:30,26,137.47,137.49,137.38,137.47,2469
20160601|2016-04-26 07:00,26,137.48,137.49,137.33,137.36,4460
20160601|2016-04-26 07:30,26,137.36,137.39,137.28,137.29,3426
20160601|2016-04-26 08:00,26,137.3,137.46,137.28,137.44,2803
20160601|2016-04-26 08:30,26,137.44,137.49,137.39,137.43,3101
20160601|2016-04-26 09:00,26,137.43,137.49,137.41,137.43,2728
20160601|2016-04-26 09:30,26,137.43,137.5,137.41,137.46,3409
20160601|2016-04-26 10:00,26,137.46,137.48,137.4,137.43,4157
20160601|2016-04-26 10:30,26,137.44,137.45,137.41,137.44,1162
20160601|2016-04-26 11:00,26,137.43,137.45,137.32,137.33,959
20160601|2016-04-26 11:30,26,137.33,137.38,137.32,137.38,447
20160601|2016-04-26 12:00,26,137.43,137.43,137.43,137.43,12
20160601|2016-04-27 01:00,27,137.44,137.47,137.35,137.42,720
20160601|2016-04-27 01:30,27,137.41,137.46,137.38,137.42,1438
20160601|2016-04-27 02:00,27,137.42,137.43,137.34,137.39,4202
20160601|2016-04-27 02:30,27,137.39,137.42,137.27,137.4,4748
20160601|2016-04-27 03:00,27,137.4,137.41,137.31,137.39,4189
20160601|2016-04-27 03:30,27,137.39,137.64,137.39,137.62,7847
20160601|2016-04-27 04:00,27,137.62,137.73,137.53,137.71,7125
20160601|2016-04-27 04:30,27,137.71,137.94,137.71,137.82,9339
20160601|2016-04-27 05:00,27,137.82,137.82,137.7,137.78,8080
20160601|2016-04-27 05:30,27,137.79,137.81,137.77,137.77,3701
20160601|2016-04-27 06:00,27,137.78,137.81,137.68,137.69,2906
20160601|2016-04-27 06:30,27,137.69,137.71,137.63,137.7,2445
20160601|2016-04-27 07:00,27,137.7,137.81,137.67,137.76,5250
20160601|2016-04-27 07:30,27,137.76,137.9,137.75,137.8,3785
20160601|2016-04-27 08:00,27,137.8,137.81,137.65,137.75,5675
20160601|2016-04-27 08:30,27,137.75,137.8,137.67,137.76,4308
20160601|2016-04-27 09:00,27,137.75,137.77,137.65,137.71,3979
20160601|2016-04-27 09:30,27,137.7,137.77,137.65,137.76,3962
20160601|2016-04-27 10:00,27,137.77,137.78,137.68,137.71,4880
20160601|2016-04-27 10:30,27,137.71,137.71,137.61,137.63,2278
20160601|2016-04-27 11:00,27,137.63,137.64,137.62,137.63,926
20160601|2016-04-27 11:30,27,137.63,137.65,137.59,137.6,502
20160601|2016-04-27 12:00,27,137.58,137.58,137.58,137.58,7
20160601|2016-04-28 01:00,28,137.78,137.92,137.78,137.89,1861
20160601|2016-04-28 01:30,28,137.9,138.03,137.87,137.96,3307
20160601|2016-04-28 02:00,28,137.97,137.98,137.79,137.92,7485
20160601|2016-04-28 02:30,28,137.92,137.93,137.82,137.9,5641
20160601|2016-04-28 03:00,28,137.9,138.02,137.84,137.96,10705
20160601|2016-04-28 03:30,28,137.97,138.09,137.96,138.05,12952
20160601|2016-04-28 04:00,28,138.04,138.26,138.04,138.13,11026
20160601|2016-04-28 04:30,28,138.13,138.23,138.11,138.19,4864
20160601|2016-04-28 05:00,28,138.19,138.41,138.19,138.26,7385
20160601|2016-04-28 05:30,28,138.26,138.27,138.16,138.21,4915
20160601|2016-04-28 06:00,28,138.21,138.27,138.18,138.25,3655
20160601|2016-04-28 06:30,28,138.25,138.31,138.23,138.24,2330
20160601|2016-04-28 07:00,28,138.24,138.3,138.22,138.23,2098
20160601|2016-04-28 07:30,28,138.22,138.24,138.11,138.18,3340
20160601|2016-04-28 08:00,28,138.18,138.24,138.15,138.19,4117
20160601|2016-04-28 08:30,28,138.2,138.22,138.11,138.19,3070
20160601|2016-04-28 09:00,28,138.19,138.2,138.11,138.13,2840
20160601|2016-04-28 09:30,28,138.14,138.21,138.12,138.2,5359
20160601|2016-04-28 10:00,28,138.2,138.35,138.19,138.33,8422
20160601|2016-04-28 10:30,28,138.33,138.33,138.07,138.07,3691
20160601|2016-04-28 11:00,28,138.06,138.11,138.02,138.1,1605
20160601|2016-04-28 11:30,28,138.09,138.11,138.02,138.02,424
20160601|2016-04-28 12:00,28,138.01,138.01,138.01,138.01,10
20160601|2016-04-29 01:00,29,138.05,138.17,137.89,138.1,853
20160601|2016-04-29 01:30,29,138.1,138.27,138.1,138.21,894
20160601|2016-04-29 02:00,29,138.2,138.25,138.06,138.09,4415
20160601|2016-04-29 02:30,29,138.1,138.15,138.02,138.07,2833
20160601|2016-04-29 03:00,29,138.07,138.13,137.97,138.12,3301
20160601|2016-04-29 03:30,29,138.12,138.21,138.12,138.18,2694
20160601|2016-04-29 04:00,29,138.19,138.26,138.16,138.19,3785
20160601|2016-04-29 04:30,29,138.19,138.22,138.13,138.18,3938
20160601|2016-04-29 05:00,29,138.17,138.22,138.14,138.15,4791
20160601|2016-04-29 05:30,29,138.15,138.17,137.98,138,5449
20160601|2016-04-29 06:00,29,138.01,138.06,137.93,138.06,3244
20160601|2016-04-29 06:30,29,138.07,138.08,137.97,137.98,1545
20160601|2016-04-29 07:00,29,137.98,138,137.88,137.91,6089
20160601|2016-04-29 07:30,29,137.9,137.91,137.67,137.75,10423
20160601|2016-04-29 08:00,29,137.74,137.85,137.74,137.84,3339
20160601|2016-04-29 08:30,29,137.84,137.89,137.77,137.8,3242
20160601|2016-04-29 09:00,29,137.81,137.86,137.66,137.72,4997
20160601|2016-04-29 09:30,29,137.72,137.9,137.7,137.89,4755
20160601|2016-04-29 10:00,29,137.9,138,137.83,137.94,7869
20160601|2016-04-29 10:30,29,137.93,138.09,137.93,138.04,3529
20160601|2016-04-29 11:00,29,138.03,138.14,137.94,137.95,760
20160601|2016-04-29 11:30,29,137.95,138.02,137.89,137.93,438
20160601|2016-05-02 01:00,2,137.99,138.15,137.99,138.14,556
20160601|2016-05-02 01:30,2,138.13,138.24,138.11,138.21,927
20160601|2016-05-02 02:00,2,138.21,138.28,137.99,138.08,3458
20160601|2016-05-02 02:30,2,138.08,138.1,137.91,138.03,2446
20160601|2016-05-02 03:00,2,138.04,138.08,137.95,138.08,2888
20160601|2016-05-02 03:30,2,138.08,138.16,138.08,138.15,3056
20160601|2016-05-02 04:00,2,138.15,138.27,138.12,138.25,2361
20160601|2016-05-02 04:30,2,138.23,138.26,138.12,138.14,2130
20160601|2016-05-02 05:00,2,138.14,138.18,138.11,138.12,1823
20160601|2016-05-02 05:30,2,138.12,138.18,138.1,138.15,1408
20160601|2016-05-02 06:00,2,138.16,138.31,138.16,138.27,1965
20160601|2016-05-02 06:30,2,138.27,138.28,138.15,138.15,1208
20160601|2016-05-02 07:00,2,138.15,138.18,138.11,138.12,818
20160601|2016-05-02 07:30,2,138.13,138.15,138.05,138.06,1326
20160601|2016-05-02 08:00,2,138.05,138.13,138.03,138.13,1655
20160601|2016-05-02 08:30,2,138.13,138.2,138.1,138.14,2335
20160601|2016-05-02 09:00,2,138.14,138.17,138.02,138.17,2723
20160601|2016-05-02 09:30,2,138.17,138.19,138.12,138.17,2179
20160601|2016-05-02 10:00,2,138.16,138.18,138.03,138.09,2658
20160601|2016-05-02 10:30,2,138.09,138.2,138.08,138.2,1404
20160601|2016-05-02 11:00,2,138.2,138.21,138.17,138.19,481
20160601|2016-05-02 11:30,2,138.19,138.22,138.14,138.18,454
20160601|2016-05-02 12:00,2,138.13,138.13,138.13,138.13,9
20160601|2016-05-03 01:00,3,138.18,138.21,138.04,138.21,2091
20160601|2016-05-03 01:30,3,138.22,138.39,138.18,138.34,2833
20160601|2016-05-03 02:00,3,138.34,138.36,138.26,138.28,4220
20160601|2016-05-03 02:30,3,138.28,138.28,138.11,138.16,4303
20160601|2016-05-03 03:00,3,138.16,138.26,138.16,138.19,4318
20160601|2016-05-03 03:30,3,138.2,138.26,138.09,138.26,6558
20160601|2016-05-03 04:00,3,138.26,138.27,138.16,138.2,4278
20160601|2016-05-03 04:30,3,138.19,138.2,138.11,138.18,4655
20160601|2016-05-03 05:00,3,138.19,138.37,138.17,138.28,7978
20160601|2016-05-03 05:30,3,138.28,138.38,138.25,138.33,3626
20160601|2016-05-03 06:00,3,138.32,138.37,138.3,138.31,1939
20160601|2016-05-03 06:30,3,138.31,138.35,138.26,138.28,2472
20160601|2016-05-03 07:00,3,138.27,138.31,138.24,138.26,3084
20160601|2016-05-03 07:30,3,138.25,138.3,138.21,138.22,4224
20160601|2016-05-03 08:00,3,138.22,138.34,138.21,138.31,3467
20160601|2016-05-03 08:30,3,138.31,138.33,138.2,138.28,4226
20160601|2016-05-03 09:00,3,138.28,138.28,138.11,138.23,6162
20160601|2016-05-03 09:30,3,138.22,138.28,138.21,138.28,3427
20160601|2016-05-03 10:00,3,138.28,138.28,138.15,138.22,3983
20160601|2016-05-03 10:30,3,138.22,138.37,138.22,138.36,1105
20160601|2016-05-03 11:00,3,138.36,138.37,138.27,138.35,649
20160601|2016-05-03 11:30,3,138.35,138.37,138.25,138.25,450
20160601|2016-05-03 12:00,3,138.25,138.25,138.25,138.25,8
20160601|2016-05-04 01:00,4,138.3,138.37,138.08,138.09,1033
20160601|2016-05-04 01:30,4,138.09,138.1,138.03,138.06,1891
20160601|2016-05-04 02:00,4,138.06,138.13,137.95,138.12,4281
20160601|2016-05-04 02:30,4,138.12,138.12,137.98,138.06,3476
20160601|2016-05-04 03:00,4,138.07,138.13,137.96,138.01,3897
20160601|2016-05-04 03:30,4,138.01,138.01,137.77,137.86,7958
20160601|2016-05-04 04:00,4,137.86,137.92,137.8,137.87,4682
20160601|2016-05-04 04:30,4,137.88,137.98,137.87,137.96,4618
20160601|2016-05-04 05:00,4,137.97,138.03,137.86,137.98,5016
20160601|2016-05-04 05:30,4,137.98,137.98,137.92,137.94,2085
20160601|2016-05-04 06:00,4,137.93,137.94,137.88,137.9,3217
20160601|2016-05-04 06:30,4,137.9,137.92,137.84,137.88,2885
20160601|2016-05-04 07:00,4,137.88,137.89,137.83,137.88,4091
20160601|2016-05-04 07:30,4,137.87,137.94,137.85,137.92,2991
20160601|2016-05-04 08:00,4,137.93,137.96,137.91,137.91,2852
20160601|2016-05-04 08:30,4,137.92,137.97,137.84,137.97,3748
20160601|2016-05-04 09:00,4,137.96,138.01,137.91,137.94,2985
20160601|2016-05-04 09:30,4,137.95,138.06,137.94,138.02,3522
20160601|2016-05-04 10:00,4,138.02,138.09,137.98,138.07,4363
20160601|2016-05-04 10:30,4,138.06,138.08,137.77,137.87,5193
20160601|2016-05-04 11:00,4,137.87,137.89,137.77,137.81,1333
20160601|2016-05-04 11:30,4,137.8,137.9,137.78,137.88,376
20160601|2016-05-04 12:00,4,137.95,137.95,137.95,137.95,11
20160601|2016-05-05 01:00,5,137.97,138,137.73,137.76,1017
20160601|2016-05-05 01:30,5,137.76,137.82,137.7,137.8,1139
20160601|2016-05-05 02:00,5,137.79,137.82,137.63,137.64,5026
20160601|2016-05-05 02:30,5,137.64,137.73,137.54,137.69,6926
20160601|2016-05-05 03:00,5,137.69,137.73,137.66,137.7,6575
20160601|2016-05-05 03:30,5,137.7,137.83,137.64,137.77,11228
20160601|2016-05-05 04:00,5,137.78,137.78,137.68,137.73,5027
20160601|2016-05-05 04:30,5,137.73,137.79,137.72,137.74,2209
20160601|2016-05-05 05:00,5,137.74,137.81,137.7,137.81,3254
20160601|2016-05-05 05:30,5,137.8,137.89,137.77,137.81,3652
20160601|2016-05-05 06:00,5,137.82,137.9,137.82,137.87,1665
20160601|2016-05-05 06:30,5,137.86,137.88,137.78,137.79,2372
20160601|2016-05-05 07:00,5,137.79,137.84,137.73,137.75,2437
20160601|2016-05-05 07:30,5,137.76,137.96,137.76,137.95,4143
20160601|2016-05-05 08:00,5,137.95,137.98,137.9,137.95,3735
20160601|2016-05-05 08:30,5,137.95,137.97,137.82,137.82,3456
20160601|2016-05-05 09:00,5,137.82,137.87,137.81,137.84,2796
20160601|2016-05-05 09:30,5,137.82,137.85,137.64,137.76,5502
20160601|2016-05-05 10:00,5,137.77,137.94,137.73,137.94,5225
20160601|2016-05-05 10:30,5,137.94,138.03,137.93,137.94,2057
20160601|2016-05-05 11:00,5,137.93,137.94,137.87,137.92,787
20160601|2016-05-05 11:30,5,137.92,138.01,137.92,137.96,638
20160601|2016-05-05 12:00,5,137.95,137.95,137.95,137.95,4
20160601|2016-05-06 01:00,6,138.04,138.12,137.86,137.92,1236
20160601|2016-05-06 01:30,6,137.93,137.95,137.86,137.88,1106
20160601|2016-05-06 02:00,6,137.88,137.88,137.7,137.72,5523
20160601|2016-05-06 02:30,6,137.71,137.75,137.62,137.64,5916
20160601|2016-05-06 03:00,6,137.64,137.65,137.53,137.63,14740
20160601|2016-05-06 03:30,6,137.63,137.78,137.59,137.77,5816
20160601|2016-05-06 04:00,6,137.77,137.86,137.72,137.86,4877
20160601|2016-05-06 04:30,6,137.85,137.99,137.84,137.95,5836
20160601|2016-05-06 05:00,6,137.95,138.06,137.95,137.99,3738
20160601|2016-05-06 05:30,6,137.98,137.99,137.85,137.88,2976
20160601|2016-05-06 06:00,6,137.89,137.97,137.87,137.94,1229
20160601|2016-05-06 06:30,6,137.94,137.97,137.91,137.95,1712
20160601|2016-05-06 07:00,6,137.94,137.98,137.86,137.95,2308
20160601|2016-05-06 07:30,6,137.95,138.02,137.84,137.92,3965
20160601|2016-05-06 08:00,6,137.93,138,137.85,137.99,4585
20160601|2016-05-06 08:30,6,137.99,138.1,137.95,138.08,2571
20160601|2016-05-06 09:00,6,138.07,138.26,138.05,138.22,7578
20160601|2016-05-06 09:30,6,138.22,138.23,138.1,138.17,3966
20160601|2016-05-06 10:00,6,138.17,138.19,138,138.03,3654
20160601|2016-05-06 10:30,6,138.03,138.03,137.94,137.98,1801
20160601|2016-05-06 11:00,6,137.98,137.98,137.9,137.92,645
20160601|2016-05-06 11:30,6,137.91,137.92,137.86,137.86,349
20160601|2016-05-06 12:00,6,137.86,137.86,137.86,137.86,1
20160601|2016-05-09 01:00,9,137.9,138.01,137.61,137.73,1518
20160601|2016-05-09 01:30,9,137.76,137.83,137.7,137.83,1530
20160601|2016-05-09 02:00,9,137.82,137.85,137.7,137.83,3479
20160601|2016-05-09 02:30,9,137.81,137.94,137.74,137.9,3506
20160601|2016-05-09 03:00,9,137.9,138.08,137.84,138.07,4845
20160601|2016-05-09 03:30,9,138.07,138.23,138.06,138.15,6359
20160601|2016-05-09 04:00,9,138.15,138.17,137.99,138.08,4663
20160601|2016-05-09 04:30,9,138.08,138.14,138.06,138.09,3280
20160601|2016-05-09 05:00,9,138.09,138.18,138.07,138.14,2479
20160601|2016-05-09 05:30,9,138.14,138.26,138.05,138.25,4357
20160601|2016-05-09 06:00,9,138.26,138.47,138.26,138.43,5198
20160601|2016-05-09 06:30,9,138.42,138.56,138.42,138.46,4645
20160601|2016-05-09 07:00,9,138.46,138.47,138.37,138.38,3731
20160601|2016-05-09 07:30,9,138.38,138.39,138.23,138.32,3477
20160601|2016-05-09 08:00,9,138.32,138.32,138.25,138.27,2917
20160601|2016-05-09 08:30,9,138.27,138.28,138.16,138.16,2867
20160601|2016-05-09 09:00,9,138.15,138.25,138.14,138.16,2905
20160601|2016-05-09 09:30,9,138.16,138.16,138.05,138.1,5523
20160601|2016-05-09 10:00,9,138.11,138.2,138.06,138.2,4997
20160601|2016-05-09 10:30,9,138.2,138.34,138.18,138.31,2747
20160601|2016-05-09 11:00,9,138.31,138.34,138.28,138.28,671
20160601|2016-05-09 11:30,9,138.28,138.32,138.25,138.28,438
20160601|2016-05-09 12:00,9,138.3,138.3,138.3,138.3,9
20160601|2016-05-10 01:00,10,138.36,138.41,138.28,138.37,1766
20160601|2016-05-10 01:30,10,138.36,138.4,138.33,138.35,1503
20160601|2016-05-10 02:00,10,138.35,138.8,138.3,138.72,10807
20160601|2016-05-10 02:30,10,138.73,138.77,138.65,138.72,6828
20160601|2016-05-10 03:00,10,138.72,138.77,138.56,138.63,5483
20160601|2016-05-10 03:30,10,138.63,138.78,138.63,138.78,3498
20160601|2016-05-10 04:00,10,138.77,138.86,138.69,138.81,5900
20160601|2016-05-10 04:30,10,138.81,138.81,138.69,138.69,3422
20160601|2016-05-10 05:00,10,138.69,138.84,138.67,138.76,4004
20160601|2016-05-10 05:30,10,138.76,138.82,138.71,138.77,3655
20160601|2016-05-10 06:00,10,138.76,138.76,138.63,138.65,4779
20160601|2016-05-10 06:30,10,138.66,138.68,138.62,138.65,2606
20160601|2016-05-10 07:00,10,138.65,138.68,138.64,138.65,2220
20160601|2016-05-10 07:30,10,138.66,138.75,138.65,138.72,2334
20160601|2016-05-10 08:00,10,138.73,138.73,138.5,138.51,5982
20160601|2016-05-10 08:30,10,138.51,138.55,138.44,138.51,5102
20160601|2016-05-10 09:00,10,138.51,138.51,138.25,138.33,9473
20160601|2016-05-10 09:30,10,138.33,138.4,138.25,138.38,6580
20160601|2016-05-10 10:00,10,138.38,138.39,137.96,138.07,13100
20160601|2016-05-10 10:30,10,138.07,138.09,137.85,137.87,7095
20160601|2016-05-10 11:00,10,137.87,137.95,137.81,137.89,1961
20160601|2016-05-10 11:30,10,137.89,137.98,137.88,137.95,946
20160601|2016-05-10 12:00,10,137.95,137.95,137.95,137.95,1
20160601|2016-05-11 01:00,11,137.95,137.97,137.61,137.96,2481
20160601|2016-05-11 01:30,11,137.97,138.02,137.88,137.92,4434
20160601|2016-05-11 02:00,11,137.93,138.19,137.87,138.14,6689
20160601|2016-05-11 02:30,11,138.14,138.24,138.06,138.15,5836
20160601|2016-05-11 03:00,11,138.14,138.18,138.05,138.16,4484
20160601|2016-05-11 03:30,11,138.16,138.22,138.13,138.16,3997
20160601|2016-05-11 04:00,11,138.16,138.18,138.11,138.15,4015
20160601|2016-05-11 04:30,11,138.16,138.27,138.15,138.17,4929
20160601|2016-05-11 05:00,11,138.17,138.2,137.99,138,4608
20160601|2016-05-11 05:30,11,138.01,138.05,137.92,138.01,4163
20160601|2016-05-11 06:00,11,138,138.03,137.94,137.96,2374
20160601|2016-05-11 06:30,11,137.96,138,137.9,137.91,3482
20160601|2016-05-11 07:00,11,137.92,138,137.89,138,3121
20160601|2016-05-11 07:30,11,138,138.27,137.99,138.11,8964
20160601|2016-05-11 08:00,11,138.11,138.21,138.07,138.2,3230
20160601|2016-05-11 08:30,11,138.2,138.29,138.16,138.27,3495
20160601|2016-05-11 09:00,11,138.26,138.4,138.22,138.3,6209
20160601|2016-05-11 09:30,11,138.29,138.44,138.29,138.37,8537
20160601|2016-05-11 10:00,11,138.38,138.46,138.29,138.32,9530
20160601|2016-05-11 10:30,11,138.31,138.35,138.23,138.26,4336
20160601|2016-05-11 11:00,11,138.26,138.3,138.24,138.26,869
20160601|2016-05-11 11:30,11,138.27,138.31,138.25,138.28,464
20160601|2016-05-11 12:00,11,138.24,138.24,138.24,138.24,9
20160601|2016-05-12 01:00,12,138.24,138.52,138.24,138.32,903
20160601|2016-05-12 01:30,12,138.32,138.46,138.29,138.41,2020
20160601|2016-05-12 02:00,12,138.41,138.57,138.4,138.45,8800
20160601|2016-05-12 02:30,12,138.45,138.5,138.4,138.46,4878
20160601|2016-05-12 03:00,12,138.45,138.51,138.29,138.36,7246
20160601|2016-05-12 03:30,12,138.37,138.37,138.21,138.3,14941
20160601|2016-05-12 04:00,12,138.29,138.33,138.03,138.06,12528
20160601|2016-05-12 04:30,12,138.06,138.1,137.79,137.9,11568
20160601|2016-05-12 05:00,12,137.9,138.01,137.85,137.96,7260
20160601|2016-05-12 05:30,12,137.97,138.05,137.88,138.04,6369
20160601|2016-05-12 06:00,12,138.05,138.12,137.99,138.1,3565
20160601|2016-05-12 06:30,12,138.09,138.1,138.01,138.01,1886
20160601|2016-05-12 07:00,12,138.01,138.09,137.98,137.98,2938
20160601|2016-05-12 07:30,12,137.99,138.04,137.86,137.87,4925
20160601|2016-05-12 08:00,12,137.86,137.9,137.8,137.82,4716
20160601|2016-05-12 08:30,12,137.82,137.96,137.81,137.87,4632
20160601|2016-05-12 09:00,12,137.86,137.93,137.84,137.88,5654
20160601|2016-05-12 09:30,12,137.89,137.99,137.88,137.9,6413
20160601|2016-05-12 10:00,12,137.9,137.99,137.87,137.93,5308
20160601|2016-05-12 10:30,12,137.93,137.97,137.88,137.95,2346
20160601|2016-05-12 11:00,12,137.95,137.97,137.9,137.95,570
20160601|2016-05-12 11:30,12,137.95,137.99,137.9,137.9,375
20160601|2016-05-12 12:00,12,137.91,137.91,137.91,137.91,9
20160601|2016-05-13 01:00,13,138.11,138.11,137.93,138.01,920
20160601|2016-05-13 01:30,13,138.02,138.19,138.02,138.12,1925
20160601|2016-05-13 02:00,13,138.12,138.19,138.06,138.15,3778
20160601|2016-05-13 02:30,13,138.15,138.21,138.11,138.17,2883
20160601|2016-05-13 03:00,13,138.18,138.29,138.17,138.23,3474
20160601|2016-05-13 03:30,13,138.23,138.29,138.23,138.27,2024
20160601|2016-05-13 04:00,13,138.27,138.28,138.05,138.07,4819
20160601|2016-05-13 04:30,13,138.08,138.16,138.04,138.04,3833
20160601|2016-05-13 05:00,13,138.04,138.06,137.93,137.97,4655
20160601|2016-05-13 05:30,13,137.98,138,137.89,137.94,3781
20160601|2016-05-13 06:00,13,137.95,138.07,137.93,138.06,1706
20160601|2016-05-13 06:30,13,138.05,138.12,138.04,138.07,1568
20160601|2016-05-13 07:00,13,138.08,138.14,137.97,138.04,2621
20160601|2016-05-13 07:30,13,138.03,138.04,137.91,138.03,4902
20160601|2016-05-13 08:00,13,138.03,138.09,137.99,138.08,2695
20160601|2016-05-13 08:30,13,138.08,138.13,138.04,138.09,3385
20160601|2016-05-13 09:00,13,138.08,138.13,138.04,138.1,3086
20160601|2016-05-13 09:30,13,138.1,138.2,138.08,138.16,3107
20160601|2016-05-13 10:00,13,138.16,138.28,138.16,138.23,3855
20160601|2016-05-13 10:30,13,138.23,138.31,138.21,138.3,1374
20160601|2016-05-13 11:00,13,138.3,138.38,138.28,138.34,745
20160601|2016-05-13 11:30,13,138.34,138.46,138.32,138.45,649
20160601|2016-05-13 12:00,13,138.45,138.45,138.45,138.45,1
20160601|2016-05-16 01:00,16,138.44,138.45,138.27,138.28,749
20160601|2016-05-16 01:30,16,138.28,138.31,138.19,138.25,920
20160601|2016-05-16 02:00,16,138.25,138.26,138.04,138.07,2531
20160601|2016-05-16 02:30,16,138.07,138.16,138.05,138.15,2474
20160601|2016-05-16 03:00,16,138.15,138.23,138.15,138.22,2054
20160601|2016-05-16 03:30,16,138.22,138.34,138.22,138.33,3393
20160601|2016-05-16 04:00,16,138.33,138.36,138.24,138.35,3713
20160601|2016-05-16 04:30,16,138.35,138.35,138.24,138.25,2573
20160601|2016-05-16 05:00,16,138.25,138.27,138.21,138.23,2533
20160601|2016-05-16 05:30,16,138.22,138.24,138.1,138.11,3040
20160601|2016-05-16 06:00,16,138.12,138.14,137.99,138.01,2725
20160601|2016-05-16 06:30,16,138,138.07,137.96,138.05,2228
20160601|2016-05-16 07:00,16,138.05,138.09,138,138.02,1975
20160601|2016-05-16 07:30,16,138.04,138.08,137.91,137.98,4017
20160601|2016-05-16 08:00,16,137.98,138.08,137.98,138.02,2556
20160601|2016-05-16 08:30,16,138.01,138.12,137.98,138.08,2815
20160601|2016-05-16 09:00,16,138.09,138.17,138.04,138.16,2617
20160601|2016-05-16 09:30,16,138.16,138.23,138.11,138.16,3853
20160601|2016-05-16 10:00,16,138.15,138.22,138.1,138.22,3540
20160601|2016-05-16 10:30,16,138.22,138.29,138.2,138.27,2417
20160601|2016-05-16 11:00,16,138.28,138.39,138.28,138.37,1214
20160601|2016-05-16 11:30,16,138.37,138.37,138.23,138.29,583
20160601|2016-05-16 12:00,16,138.39,138.39,138.39,138.39,13
20160601|2016-05-17 01:00,17,138.21,138.34,138.19,138.22,1483
20160601|2016-05-17 01:30,17,138.22,138.33,138.16,138.31,1817
20160601|2016-05-17 02:00,17,138.32,138.41,138.3,138.37,5644
20160601|2016-05-17 02:30,17,138.38,138.46,138.27,138.28,4766
20160601|2016-05-17 03:00,17,138.29,138.41,138.28,138.31,3662
20160601|2016-05-17 03:30,17,138.31,138.36,138.25,138.3,2386
20160601|2016-05-17 04:00,17,138.29,138.37,138.24,138.33,4942
20160601|2016-05-17 04:30,17,138.33,138.39,138.31,138.35,2621
20160601|2016-05-17 05:00,17,138.35,138.43,138.35,138.38,4071
20160601|2016-05-17 05:30,17,138.38,138.38,138.27,138.33,3857
20160601|2016-05-17 06:00,17,138.34,138.38,138.31,138.34,2775
20160601|2016-05-17 06:30,17,138.34,138.35,138.3,138.3,1848
20160601|2016-05-17 07:00,17,138.31,138.37,138.28,138.33,4215
20160601|2016-05-17 07:30,17,138.33,138.4,138.27,138.33,3819
20160601|2016-05-17 08:00,17,138.33,138.38,138.29,138.37,3603
20160601|2016-05-17 08:30,17,138.38,138.51,138.37,138.5,4755
20160601|2016-05-17 09:00,17,138.5,138.6,138.5,138.54,7078
20160601|2016-05-17 09:30,17,138.55,138.56,138.45,138.53,5140
20160601|2016-05-17 10:00,17,138.52,138.58,138.51,138.58,3329
20160601|2016-05-17 10:30,17,138.57,138.62,138.54,138.57,2464
20160601|2016-05-17 11:00,17,138.56,138.57,138.52,138.54,744
20160601|2016-05-17 11:30,17,138.55,138.55,138.47,138.47,595
20160601|2016-05-17 12:00,17,138.47,138.47,138.47,138.47,3
20160601|2016-05-18 01:00,18,138.38,138.47,138.38,138.44,820
20160601|2016-05-18 01:30,18,138.44,138.5,138.35,138.38,1687
20160601|2016-05-18 02:00,18,138.38,138.43,138.29,138.41,3858
20160601|2016-05-18 02:30,18,138.41,138.46,138.31,138.41,3893
20160601|2016-05-18 03:00,18,138.41,138.53,138.4,138.5,4438
20160601|2016-05-18 03:30,18,138.5,138.6,138.47,138.56,3615
20160601|2016-05-18 04:00,18,138.57,138.59,138.52,138.55,4904
20160601|2016-05-18 04:30,18,138.55,138.58,138.52,138.53,3489
20160601|2016-05-18 05:00,18,138.53,138.58,138.53,138.57,2729
20160601|2016-05-18 05:30,18,138.57,138.58,138.52,138.55,3228
20160601|2016-05-18 06:00,18,138.56,138.66,138.55,138.65,4833
20160601|2016-05-18 06:30,18,138.65,138.68,138.59,138.63,3826
20160601|2016-05-18 07:00,18,138.63,138.75,138.63,138.69,7149
20160601|2016-05-18 07:30,18,138.69,138.76,138.62,138.65,11905
20160601|2016-05-18 08:00,18,138.65,138.67,138.48,138.5,10351
20160601|2016-05-18 08:30,18,138.5,138.53,138.32,138.35,8698
20160601|2016-05-18 09:00,18,138.35,138.35,138.1,138.24,11836
20160601|2016-05-18 09:30,18,138.25,138.3,138.2,138.24,4671
20160601|2016-05-18 10:00,18,138.24,138.34,138.23,138.31,6516
20160601|2016-05-18 10:30,18,138.31,138.32,138.2,138.22,3155
20160601|2016-05-18 11:00,18,138.22,138.22,138.2,138.21,525
20160601|2016-05-18 11:30,18,138.21,138.25,138.19,138.25,341
20160601|2016-05-18 12:00,18,138.28,138.28,138.28,138.28,8
20160601|2016-05-19 01:00,19,138.03,138.08,137.84,137.92,2179
20160601|2016-05-19 01:30,19,137.93,138.05,137.92,137.94,1857
20160601|2016-05-19 02:00,19,137.95,138.06,137.87,137.98,5324
20160601|2016-05-19 02:30,19,137.98,138.08,137.91,138.07,4938
20160601|2016-05-19 03:00,19,138.07,138.1,137.92,137.92,8756
20160601|2016-05-19 03:30,19,137.92,138.13,137.89,138.1,10597
20160601|2016-05-19 04:00,19,138.09,138.3,138.09,138.3,7890
20160601|2016-05-19 04:30,19,138.29,138.29,138.17,138.22,5145
20160601|2016-05-19 05:00,19,138.22,138.22,137.95,137.99,5915
20160601|2016-05-19 05:30,19,138,138.1,137.96,138.07,5484
20160601|2016-05-19 06:00,19,138.08,138.18,138.06,138.13,3898
20160601|2016-05-19 06:30,19,138.13,138.25,138.12,138.21,2866
20160601|2016-05-19 07:00,19,138.22,138.28,138.22,138.25,2415
20160601|2016-05-19 07:30,19,138.25,138.26,138.16,138.21,3064
20160601|2016-05-19 08:00,19,138.2,138.24,138.13,138.22,3345
20160601|2016-05-19 08:30,19,138.22,138.27,138.2,138.27,4366
20160601|2016-05-19 09:00,19,138.26,138.27,138.08,138.12,7499
20160601|2016-05-19 09:30,19,138.12,138.15,138.02,138.08,5296
20160601|2016-05-19 10:00,19,138.08,138.14,138.06,138.08,3320
20160601|2016-05-19 10:30,19,138.08,138.23,138.08,138.22,1211
20160601|2016-05-19 11:00,19,138.23,138.25,138.17,138.25,895
20160601|2016-05-19 11:30,19,138.25,138.27,138.15,138.15,542
20160601|2016-05-19 12:00,19,138.15,138.15,138.15,138.15,2
20160601|2016-05-20 01:00,20,138.16,138.45,138.15,138.39,2685
20160601|2016-05-20 01:30,20,138.39,138.52,138.37,138.44,3940
20160601|2016-05-20 02:00,20,138.44,138.48,138.39,138.42,4327
20160601|2016-05-20 02:30,20,138.41,138.49,138.37,138.39,3828
20160601|2016-05-20 03:00,20,138.4,138.46,138.38,138.43,3848
20160601|2016-05-20 03:30,20,138.42,138.47,138.4,138.42,1974
20160601|2016-05-20 04:00,20,138.43,138.47,138.41,138.47,3569
20160601|2016-05-20 04:30,20,138.47,138.48,138.45,138.47,3356
20160601|2016-05-20 05:00,20,138.47,138.49,138.43,138.46,3270
20160601|2016-05-20 05:30,20,138.46,138.47,138.41,138.41,3396
20160601|2016-05-20 06:00,20,138.42,138.46,138.39,138.45,2970
20160601|2016-05-20 06:30,20,138.44,138.45,138.38,138.4,2452
20160601|2016-05-20 07:00,20,138.4,138.41,138.31,138.38,3389
20160601|2016-05-20 07:30,20,138.37,138.44,138.36,138.38,2955
20160601|2016-05-20 08:00,20,138.38,138.41,138.3,138.3,3668
20160601|2016-05-20 08:30,20,138.3,138.42,138.29,138.36,2951
20160601|2016-05-20 09:00,20,138.35,138.36,138.27,138.27,5243
20160601|2016-05-20 09:30,20,138.27,138.31,138.24,138.29,4502
20160601|2016-05-20 10:00,20,138.29,138.32,138.27,138.3,4724
20160601|2016-05-20 10:30,20,138.3,138.45,138.29,138.45,3194
20160601|2016-05-20 11:00,20,138.45,138.51,138.44,138.51,1095
20160601|2016-05-20 11:30,20,138.51,138.54,138.48,138.54,280
20160601|2016-05-20 12:00,20,138.54,138.54,138.54,138.54,5
20160601|2016-05-23 01:00,23,138.7,138.71,138.39,138.5,1499
20160601|2016-05-23 01:30,23,138.52,138.64,138.51,138.57,1373
20160601|2016-05-23 02:00,23,138.57,138.64,138.52,138.57,4224
20160601|2016-05-23 02:30,23,138.56,138.64,138.52,138.63,3585
20160601|2016-05-23 03:00,23,138.64,138.67,138.42,138.45,5452
20160601|2016-05-23 03:30,23,138.45,138.51,138.41,138.48,3348
20160601|2016-05-23 04:00,23,138.49,138.59,138.49,138.56,4227
20160601|2016-05-23 04:30,23,138.57,138.62,138.56,138.56,3025
20160601|2016-05-23 05:00,23,138.56,138.65,138.56,138.59,2442
20160601|2016-05-23 05:30,23,138.59,138.59,138.52,138.54,3118
20160601|2016-05-23 06:00,23,138.54,138.58,138.52,138.57,2756
20160601|2016-05-23 06:30,23,138.57,138.59,138.5,138.5,1680
20160601|2016-05-23 07:00,23,138.5,138.51,138.36,138.42,3247
20160601|2016-05-23 07:30,23,138.41,138.41,138.31,138.38,4904
20160601|2016-05-23 08:00,23,138.38,138.39,138.33,138.36,1841
20160601|2016-05-23 08:30,23,138.36,138.41,138.33,138.38,2158
20160601|2016-05-23 09:00,23,138.38,138.38,138.2,138.23,4921
20160601|2016-05-23 09:30,23,138.23,138.29,138.21,138.22,3336
20160601|2016-05-23 10:00,23,138.22,138.28,138.17,138.28,3693
20160601|2016-05-23 10:30,23,138.28,138.38,138.27,138.37,1445
20160601|2016-05-23 11:00,23,138.38,138.39,138.36,138.39,510
20160601|2016-05-23 11:30,23,138.38,138.44,138.38,138.42,538
20160601|2016-05-23 12:00,23,138.42,138.42,138.42,138.42,11
20160601|2016-05-24 01:00,24,138.45,138.51,138.26,138.37,788
20160601|2016-05-24 01:30,24,138.37,138.47,138.34,138.45,801
20160601|2016-05-24 02:00,24,138.45,138.53,138.44,138.52,3229
20160601|2016-05-24 02:30,24,138.53,138.59,138.48,138.58,4185
20160601|2016-05-24 03:00,24,138.59,138.67,138.53,138.66,4663
20160601|2016-05-24 03:30,24,138.66,138.68,138.6,138.64,3996
20160601|2016-05-24 04:00,24,138.65,138.7,138.6,138.62,4388
20160601|2016-05-24 04:30,24,138.62,138.74,138.62,138.68,4123
20160601|2016-05-24 05:00,24,138.68,138.76,138.68,138.73,2641
20160601|2016-05-24 05:30,24,138.74,138.81,138.72,138.76,3452
20160601|2016-05-24 06:00,24,138.76,138.81,138.75,138.78,3174
20160601|2016-05-24 06:30,24,138.77,138.9,138.76,138.86,4289
20160601|2016-05-24 07:00,24,138.86,138.89,138.79,138.82,4674
20160601|2016-05-24 07:30,24,138.82,138.86,138.78,138.81,3986
20160601|2016-05-24 08:00,24,138.81,138.87,138.75,138.87,3609
20160601|2016-05-24 08:30,24,138.87,138.89,138.8,138.83,4914
20160601|2016-05-24 09:00,24,138.82,138.88,138.78,138.82,4793
20160601|2016-05-24 09:30,24,138.84,138.91,138.8,138.83,4648
20160601|2016-05-24 10:00,24,138.84,138.98,138.83,138.95,4954
20160601|2016-05-24 10:30,24,138.95,138.99,138.9,138.96,3084
20160601|2016-05-24 11:00,24,138.96,139,138.91,139,1325
20160601|2016-05-24 11:30,24,139,139.08,138.99,139.04,1079
20160601|2016-05-24 12:00,24,139.02,139.02,139.02,139.02,11
20160601|2016-05-25 01:00,25,139.09,139.28,139.09,139.24,3312
20160601|2016-05-25 01:30,25,139.23,139.26,139.08,139.09,2598
20160601|2016-05-25 02:00,25,139.1,139.17,138.97,139.17,8886
20160601|2016-05-25 02:30,25,139.17,139.18,138.99,138.99,8020
20160601|2016-05-25 03:00,25,139,139.15,138.94,139.08,5099
20160601|2016-05-25 03:30,25,139.07,139.13,139.05,139.07,4590
20160601|2016-05-25 04:00,25,139.07,139.15,139.07,139.12,4687
20160601|2016-05-25 04:30,25,139.12,139.15,139.05,139.15,3075
20160601|2016-05-25 05:00,25,139.14,139.22,139.11,139.22,4589
20160601|2016-05-25 05:30,25,139.21,139.27,139.14,139.15,4388
20160601|2016-05-25 06:00,25,139.15,139.25,139.13,139.24,3894
20160601|2016-05-25 06:30,25,139.25,139.28,139.23,139.25,2556
20160601|2016-05-25 07:00,25,139.24,139.28,139.21,139.25,3425
20160601|2016-05-25 07:30,25,139.25,139.34,139.24,139.27,4730
20160601|2016-05-25 08:00,25,139.28,139.37,139.27,139.37,3894
20160601|2016-05-25 08:30,25,139.37,139.55,139.37,139.51,13238
20160601|2016-05-25 09:00,25,139.51,139.65,139.49,139.63,9534
20160601|2016-05-25 09:30,25,139.63,139.68,139.55,139.67,8496
20160601|2016-05-25 10:00,25,139.68,139.71,139.63,139.65,8137
20160601|2016-05-25 10:30,25,139.64,139.68,139.62,139.65,2731
20160601|2016-05-25 11:00,25,139.65,139.67,139.58,139.6,1064
20160601|2016-05-25 11:30,25,139.59,139.66,139.59,139.64,600
20160601|2016-05-25 12:00,25,139.64,139.64,139.64,139.64,9
20160601|2016-05-26 01:00,26,139.65,139.69,139.59,139.64,2216
20160601|2016-05-26 01:30,26,139.64,139.68,139.52,139.65,2709
20160601|2016-05-26 02:00,26,139.64,139.71,139.58,139.69,5272
20160601|2016-05-26 02:30,26,139.68,139.78,139.64,139.76,5529
20160601|2016-05-26 03:00,26,139.75,139.75,139.64,139.71,6207
20160601|2016-05-26 03:30,26,139.71,139.76,139.65,139.69,6303
20160601|2016-05-26 04:00,26,139.68,139.69,139.5,139.51,4955
20160601|2016-05-26 04:30,26,139.51,139.55,139.41,139.49,7333
20160601|2016-05-26 05:00,26,139.49,139.55,139.45,139.5,3437
20160601|2016-05-26 05:30,26,139.5,139.53,139.29,139.34,6035
20160601|2016-05-26 06:00,26,139.33,139.38,139.28,139.36,3266
20160601|2016-05-26 06:30,26,139.37,139.44,139.32,139.38,3781
20160601|2016-05-26 07:00,26,139.37,139.52,139.37,139.52,3204
20160601|2016-05-26 07:30,26,139.51,139.51,139.37,139.41,2820
20160601|2016-05-26 08:00,26,139.41,139.45,139.4,139.41,1634
20160601|2016-05-26 08:30,26,139.41,139.49,139.4,139.46,3128
20160601|2016-05-26 09:00,26,139.47,139.57,139.45,139.47,3169
20160601|2016-05-26 09:30,26,139.46,139.5,139.41,139.42,3489
20160601|2016-05-26 10:00,26,139.42,139.6,139.41,139.47,4548
20160601|2016-05-26 10:30,26,139.46,139.54,139.4,139.43,1206
20160601|2016-05-26 11:00,26,139.43,139.46,139.41,139.46,320
20160601|2016-05-26 11:30,26,139.46,139.49,139.44,139.49,323
20160601|2016-05-27 01:00,27,139.56,139.68,139.5,139.68,1333
20160601|2016-05-27 01:30,27,139.68,139.7,139.61,139.67,2460
20160601|2016-05-27 02:00,27,139.68,139.73,139.63,139.68,5422
20160601|2016-05-27 02:30,27,139.68,139.77,139.63,139.76,6494
20160601|2016-05-27 03:00,27,139.75,139.83,139.7,139.83,4424
20160601|2016-05-27 03:30,27,139.84,139.85,139.76,139.79,3152
20160601|2016-05-27 04:00,27,139.79,139.8,139.71,139.71,4650
20160601|2016-05-27 04:30,27,139.71,139.73,139.65,139.67,5427
20160601|2016-05-27 05:00,27,139.68,139.75,139.65,139.73,3884
20160601|2016-05-27 05:30,27,139.74,139.76,139.7,139.76,2557
20160601|2016-05-27 06:00,27,139.77,139.78,139.72,139.73,3218
20160601|2016-05-27 06:30,27,139.72,139.76,139.69,139.73,2137
20160601|2016-05-27 07:00,27,139.73,139.75,139.65,139.68,2211
20160601|2016-05-27 07:30,27,139.67,139.7,139.58,139.65,3819
20160601|2016-05-27 08:00,27,139.65,139.68,139.55,139.58,4384
20160601|2016-05-27 08:30,27,139.58,139.64,139.57,139.63,1589
20160601|2016-05-27 09:00,27,139.63,139.68,139.58,139.62,2649
20160601|2016-05-27 09:30,27,139.62,139.66,139.56,139.57,3257
20160601|2016-05-27 10:00,27,139.57,139.64,139.51,139.63,3803
20160601|2016-05-27 10:30,27,139.62,139.69,139.6,139.67,2277
20160601|2016-05-27 11:00,27,139.66,139.7,139.66,139.7,424
20160601|2016-05-27 11:30,27,139.69,139.7,139.68,139.7,263
20160601|2016-05-30 01:00,30,139.66,139.66,139.45,139.54,1309
20160601|2016-05-30 01:30,30,139.55,139.56,139.47,139.53,1131
20160601|2016-05-30 02:00,30,139.53,139.58,139.48,139.54,3479
20160601|2016-05-30 02:30,30,139.54,139.63,139.53,139.61,3519
20160601|2016-05-30 03:00,30,139.61,139.62,139.51,139.55,5430
20160601|2016-05-30 03:30,30,139.55,139.6,139.51,139.54,15876
20160601|2016-05-30 04:00,30,139.54,139.63,139.51,139.57,6678
20160601|2016-05-30 04:30,30,139.58,139.66,139.56,139.58,2673
20160601|2016-05-30 05:00,30,139.58,139.59,139.46,139.5,3030
20160601|2016-05-30 05:30,30,139.5,139.5,139.43,139.49,1944
20160601|2016-05-30 06:00,30,139.49,139.51,139.45,139.47,896
20160601|2016-05-30 06:30,30,139.46,139.48,139.46,139.48,495
20160601|2016-05-30 07:00,30,139.48,139.52,139.44,139.49,2184
20160601|2016-05-30 07:30,30,139.49,139.51,139.48,139.5,797
20160601|2016-05-30 08:00,30,139.5,139.5,139.45,139.47,1478
20160601|2016-05-30 08:30,30,139.47,139.47,139.39,139.43,1897
20160601|2016-05-30 09:00,30,139.43,139.53,139.43,139.51,1950
20160601|2016-05-30 09:30,30,139.52,139.59,139.52,139.59,1604
20160601|2016-05-30 10:00,30,139.59,139.67,139.58,139.66,2212
20160601|2016-05-30 10:30,30,139.65,139.68,139.64,139.66,570
20160601|2016-05-30 11:00,30,139.66,139.69,139.65,139.69,325
20160601|2016-05-30 11:30,30,139.69,139.7,139.66,139.66,216
20160601|2016-05-30 12:00,30,139.65,139.65,139.65,139.65,21
20160601|2016-05-31 01:00,31,139.82,139.82,139.62,139.66,1359
20160601|2016-05-31 01:30,31,139.66,139.72,139.63,139.66,1523
20160601|2016-05-31 02:00,31,139.66,139.66,139.43,139.45,4827
20160601|2016-05-31 02:30,31,139.45,139.56,139.43,139.53,3670
20160601|2016-05-31 03:00,31,139.53,139.67,139.52,139.65,4563
20160601|2016-05-31 03:30,31,139.65,139.66,139.51,139.51,3416
20160601|2016-05-31 04:00,31,139.52,139.55,139.46,139.47,4014
20160601|2016-05-31 04:30,31,139.47,139.52,139.44,139.52,4363
20160601|2016-05-31 05:00,31,139.53,139.54,139.46,139.53,4698
20160601|2016-05-31 05:30,31,139.53,139.53,139.45,139.46,4498
20160601|2016-05-31 06:00,31,139.46,139.51,139.45,139.49,2637
20160601|2016-05-31 06:30,31,139.49,139.5,139.45,139.48,2371
20160601|2016-05-31 07:00,31,139.48,139.51,139.44,139.46,1895
20160601|2016-05-31 07:30,31,139.46,139.48,139.36,139.41,2613
20160601|2016-05-31 08:00,31,139.4,139.47,139.36,139.38,2464
20160601|2016-05-31 08:30,31,139.37,139.49,139.37,139.47,3002
20160601|2016-05-31 09:00,31,139.47,139.62,139.47,139.61,4805
20160601|2016-05-31 09:30,31,139.6,139.66,139.55,139.62,5270
20160601|2016-05-31 10:00,31,139.63,139.66,139.53,139.59,8328
20160601|2016-05-31 10:30,31,139.6,139.75,139.57,139.72,3070
20160601|2016-05-31 11:00,31,139.72,139.72,139.61,139.72,1480
20160601|2016-05-31 11:30,31,139.72,139.75,139.64,139.64,382
20160601|2016-05-31 12:00,31,139.59,139.59,139.59,139.59,9
20160601|2016-06-01 01:00,1,139.77,139.79,139.63,139.73,1079
20160601|2016-06-01 01:30,1,139.73,139.79,139.59,139.6,2358
20160601|2016-06-01 02:00,1,139.61,139.64,139.52,139.55,5132
20160601|2016-06-01 02:30,1,139.55,139.57,139.45,139.5,7370
20160601|2016-06-01 03:00,1,139.49,139.56,139.43,139.5,5208
20160601|2016-06-01 03:30,1,139.49,139.54,139.45,139.54,5985
20160601|2016-06-01 04:00,1,139.54,139.54,139.41,139.48,7150
20160601|2016-06-01 04:30,1,139.47,139.48,139.23,139.3,9329
20160601|2016-06-01 05:00,1,139.3,139.39,139.22,139.35,7365
20160601|2016-06-01 05:30,1,139.35,139.43,139.34,139.41,4031
20160601|2016-06-01 06:00,1,139.42,139.47,139.42,139.45,2316
20160601|2016-06-01 06:30,1,139.46,139.49,139.44,139.47,2144
20160601|2016-06-01 07:00,1,139.48,139.48,139.4,139.42,4376
20160601|2016-06-01 07:30,1,139.42,139.42,139.32,139.35,4728
20160601|2016-06-01 08:00,1,139.35,139.37,139.27,139.34,4340
20160601|2016-06-01 08:30,1,139.35,139.44,139.33,139.4,4141
20160601|2016-06-01 09:00,1,139.39,139.42,139.33,139.38,3716
20160601|2016-06-01 09:30,1,139.37,139.37,139.27,139.33,4346
20160601|2016-06-01 10:00,1,139.33,139.41,139.31,139.41,3759
20160601|2016-06-01 10:30,1,139.41,139.45,139.38,139.44,1611
20160601|2016-06-01 11:00,1,139.44,139.45,139.42,139.44,944
20160601|2016-06-01 11:30,1,139.44,139.45,139.38,139.43,245
20160601|2016-06-01 12:00,1,139.46,139.46,139.46,139.46,9
20160601|2016-06-02 01:00,2,139.44,139.46,139.26,139.34,2000
20160601|2016-06-02 01:30,2,139.34,139.43,139.32,139.39,1614
20160601|2016-06-02 02:00,2,139.38,139.44,139.23,139.31,4646
20160601|2016-06-02 02:30,2,139.31,139.32,139.23,139.24,3279
20160601|2016-06-02 03:00,2,139.24,139.25,139.16,139.18,9113
20160601|2016-06-02 03:30,2,139.19,139.2,139.1,139.12,7142
20160601|2016-06-02 04:00,2,139.11,139.14,139.02,139.12,7024
20160601|2016-06-02 04:30,2,139.12,139.2,139.09,139.2,3879
20160601|2016-06-02 05:00,2,139.19,139.23,139.13,139.18,4535
20160601|2016-06-02 05:30,2,139.18,139.2,139.1,139.11,2131
20160601|2016-06-02 06:00,2,139.11,139.12,138.97,139,4803
20160601|2016-06-02 06:30,2,139,139.08,138.96,139.05,3073
20160601|2016-06-02 07:00,2,139.05,139.12,138.97,139.1,2720
20160601|2016-06-02 07:30,2,139.1,139.2,139.06,139.12,4440
20160601|2016-06-02 08:00,2,139.12,139.2,139.08,139.1,2809
20160601|2016-06-02 08:30,2,139.1,139.3,139.06,139.27,5478
20160601|2016-06-02 09:00,2,139.27,139.34,139.22,139.27,3767
20160601|2016-06-02 09:30,2,139.27,139.37,139.24,139.3,3564
20160601|2016-06-02 10:00,2,139.3,139.49,139.29,139.48,5919
20160601|2016-06-02 10:30,2,139.47,139.57,139.46,139.48,2305
20160601|2016-06-02 11:00,2,139.47,139.54,139.46,139.47,649
20160601|2016-06-02 11:30,2,139.48,139.5,139.42,139.42,379
20160601|2016-06-02 12:00,2,139.36,139.36,139.36,139.36,5
20160601|2016-06-03 01:00,3,139.47,139.66,139.47,139.55,9118
20160601|2016-06-03 01:30,3,139.54,139.55,139.48,139.53,949
20160601|2016-06-03 02:00,3,139.53,139.55,139.46,139.54,2696
20160601|2016-06-03 02:30,3,139.55,139.56,139.49,139.52,2402
20160601|2016-06-03 03:00,3,139.53,139.57,139.47,139.56,3741
20160601|2016-06-03 03:30,3,139.57,139.64,139.55,139.58,3376
20160601|2016-06-03 04:00,3,139.59,139.62,139.57,139.61,2642
20160601|2016-06-03 04:30,3,139.62,139.64,139.56,139.56,3963
20160601|2016-06-03 05:00,3,139.57,139.61,139.56,139.58,4418
20160601|2016-06-03 05:30,3,139.57,139.6,139.48,139.51,5178
20160601|2016-06-03 06:00,3,139.52,139.55,139.46,139.47,3901
20160601|2016-06-03 06:30,3,139.46,139.55,139.45,139.47,4013
20160601|2016-06-03 07:00,3,139.47,139.64,139.47,139.63,3952
20160601|2016-06-03 07:30,3,139.63,139.9,139.57,139.69,10524
20160601|2016-06-03 08:00,3,139.69,139.81,139.67,139.7,5500
20160601|2016-06-03 08:30,3,139.7,139.79,139.69,139.74,5242
20160601|2016-06-03 09:00,3,139.74,139.85,139.71,139.82,5503
20160601|2016-06-03 09:30,3,139.82,139.95,139.82,139.91,5943
20160601|2016-06-03 10:00,3,139.92,139.96,139.85,139.94,5879
20160601|2016-06-03 10:30,3,139.94,139.96,139.92,139.93,1619
20160601|2016-06-03 11:00,3,139.93,140.05,139.92,140.05,759
20160601|2016-06-03 11:30,3,140.05,140.08,140,140.02,1128
20160601|2016-06-03 12:00,3,139.95,139.95,139.95,139.95,11
20160601|2016-06-06 01:00,6,139.86,139.94,139.74,139.74,1745
20160601|2016-06-06 01:30,6,139.74,139.8,139.71,139.74,2645
20160601|2016-06-06 02:00,6,139.73,139.75,139.64,139.67,3791
20160601|2016-06-06 02:30,6,139.67,139.69,139.59,139.6,4688
20160601|2016-06-06 03:00,6,139.61,139.62,139.49,139.53,6675
20160601|2016-06-06 03:30,6,139.53,139.55,139.38,139.4,8170
20160601|2016-06-06 04:00,6,139.39,139.41,139.29,139.38,6702
20160601|2016-06-06 04:30,6,139.38,139.45,139.35,139.45,5769
20160601|2016-06-06 05:00,6,139.43,139.47,139.36,139.36,4056
20160601|2016-06-06 05:30,6,139.36,139.38,139.3,139.34,3337
20160601|2016-06-06 06:00,6,139.33,139.33,139.13,139.18,5005
20160601|2016-06-06 06:30,6,139.17,139.21,139.07,139.14,7067
20160601|2016-06-06 07:00,6,139.15,139.23,139.14,139.17,2762
20160601|2016-06-06 07:30,6,139.17,139.21,139.12,139.18,4117
20160601|2016-06-06 08:00,6,139.18,139.29,139.16,139.27,5649
20160601|2016-06-06 08:30,6,139.27,139.35,139.23,139.35,3709
20160601|2016-06-06 09:00,6,139.34,139.37,139.25,139.27,3234
20160601|2016-06-06 09:30,6,139.27,139.33,139.22,139.23,3422
20160601|2016-06-06 10:00,6,139.23,139.32,139.2,139.29,5071
20160601|2016-06-06 10:30,6,139.29,139.42,139.29,139.42,2242
20160601|2016-06-06 11:00,6,139.42,139.43,139.4,139.42,338
20160601|2016-06-06 11:30,6,139.42,139.46,139.41,139.45,444
20160601|2016-06-06 12:00,6,139.48,139.48,139.48,139.48,13
20160601|2016-06-07 01:00,7,139.45,139.48,139.34,139.46,873
20160601|2016-06-07 01:30,7,139.48,139.59,139.35,139.55,491
20160601|2016-06-07 02:00,7,139.53,139.69,139.53,139.67,1693
20160601|2016-06-07 02:30,7,139.68,139.69,139.63,139.64,803
20160601|2016-06-07 03:00,7,139.65,139.71,139.63,139.66,494
20160601|2016-06-07 03:30,7,139.67,139.74,139.66,139.66,353
20160601|2016-06-07 04:00,7,139.67,139.68,139.63,139.64,727
20160601|2016-06-07 04:30,7,139.64,139.69,139.61,139.69,771
20160601|2016-06-07 05:00,7,139.68,139.77,139.67,139.7,871
20160601|2016-06-07 05:30,7,139.72,139.79,139.72,139.74,811
20160601|2016-06-07 06:00,7,139.73,139.75,139.69,139.74,120
20160601|2016-06-07 06:30,7,139.75,139.77,139.71,139.71,456
20160601|2016-06-07 07:00,7,139.73,139.76,139.7,139.71,320
20160601|2016-06-07 07:30,7,139.68,139.74,139.67,139.69,386
20160601|2016-06-07 08:00,7,139.69,139.86,139.69,139.84,1679
20160601|2016-06-07 08:30,7,139.85,139.96,139.81,139.87,474
20160601|2016-06-07 09:00,7,139.87,139.94,139.87,139.9,287
20160601|2016-06-07 09:30,7,139.92,140.02,139.87,139.87,348
20160601|2016-06-07 10:00,7,139.77,139.9,139.75,139.89,77
20160601|2016-06-07 10:30,7,139.87,140.05,139.86,140.04,492
20160601|2016-06-07 11:00,7,140.09,140.13,140.09,140.12,31
20160601|2016-06-07 11:30,7,140.12,140.14,140.12,140.14,9
20160601|2016-06-08 01:00,8,139.92,139.92,139.92,139.92,1
20160601|2016-06-08 01:30,8,140.03,140.03,139.93,139.93,19
20160601|2016-06-08 02:00,8,139.93,140,139.9,139.91,126
20160601|2016-06-08 02:30,8,139.92,140.07,139.91,139.98,292
20160601|2016-06-08 03:00,8,140.01,140.1,140,140.09,216
20160601|2016-06-08 03:30,8,140.11,140.16,140.1,140.16,51
20160601|2016-06-08 04:30,8,140.17,140.17,140.14,140.14,23
20160601|2016-06-08 05:00,8,140.13,140.28,140.12,140.25,141
20160901|2016-03-09 05:00,9,139.87,139.87,139.87,139.87,5
20160901|2016-03-11 01:30,11,140.34,140.34,140.34,140.34,5
20160901|2016-03-16 11:30,16,140.43,141.22,140.43,141.22,44
20160901|2016-03-31 01:00,31,142.27,142.27,142.27,142.27,1
20160901|2016-03-31 08:00,31,142.52,142.53,142.52,142.53,2
20160901|2016-04-07 01:30,7,141.51,141.51,141.51,141.51,10
20160901|2016-04-18 08:00,18,140.77,140.77,140.77,140.77,1
20160901|2016-04-19 01:00,19,140.47,140.47,140.47,140.47,1
20160901|2016-04-20 05:00,20,140.45,140.45,140.45,140.45,2
20160901|2016-04-22 04:00,22,139.95,139.95,139.95,139.95,2
20160901|2016-04-27 03:30,27,138.96,138.96,138.96,138.96,2
20160901|2016-04-27 07:30,27,139.25,139.25,139.25,139.25,2
20160901|2016-04-29 09:00,29,139.17,139.17,139.17,139.17,1
20160901|2016-05-02 03:00,2,139.47,139.47,139.47,139.47,2
20160901|2016-05-02 04:30,2,139.65,139.65,139.65,139.65,1
20160901|2016-05-02 08:30,2,139.61,139.61,139.61,139.61,1
20160901|2016-05-02 09:00,2,139.61,139.61,139.61,139.61,1
20160901|2016-05-03 01:00,3,139.48,139.71,139.48,139.71,6
20160901|2016-05-03 03:00,3,139.71,139.71,139.71,139.71,1
20160901|2016-05-03 03:30,3,139.67,139.89,139.67,139.89,4
20160901|2016-05-04 03:00,4,139.56,139.56,139.53,139.53,2
20160901|2016-05-04 09:30,4,139.55,139.55,139.55,139.55,1
20160901|2016-05-05 04:30,5,139.22,139.28,139.22,139.28,3
20160901|2016-05-05 11:00,5,139.51,139.51,139.51,139.51,11
20160901|2016-05-05 11:30,5,139.55,139.55,139.55,139.55,2
20160901|2016-05-06 02:30,6,139.26,139.26,139.14,139.14,7
20160901|2016-05-06 03:00,6,139.14,139.14,139.11,139.11,7
20160901|2016-05-06 03:30,6,139.13,139.13,139.12,139.12,2
20160901|2016-05-06 04:00,6,139.39,139.39,139.39,139.39,10
20160901|2016-05-06 07:30,6,139.44,139.44,139.39,139.39,2
20160901|2016-05-06 08:00,6,139.44,139.48,139.44,139.48,29
20160901|2016-05-06 08:30,6,139.52,139.52,139.51,139.51,12
20160901|2016-05-06 09:00,6,139.63,139.63,139.63,139.63,12
20160901|2016-05-09 01:30,9,139.24,139.24,139.24,139.24,8
20160901|2016-05-09 03:00,9,139.34,139.53,139.34,139.53,18
20160901|2016-05-09 03:30,9,139.53,139.61,139.53,139.61,29
20160901|2016-05-09 04:30,9,139.54,139.54,139.54,139.54,7
20160901|2016-05-09 06:30,9,139.93,139.93,139.93,139.93,3
20160901|2016-05-09 07:30,9,139.85,139.85,139.85,139.85,10
20160901|2016-05-10 02:00,10,140,140,140,140,1
20160901|2016-05-10 03:00,10,140.16,140.16,140.16,140.16,5
20160901|2016-05-10 04:30,10,140.17,140.17,140.17,140.17,2
20160901|2016-05-10 07:00,10,140.14,140.14,140.13,140.13,10
20160901|2016-05-10 07:30,10,140.2,140.2,140.2,140.2,6
20160901|2016-05-10 08:00,10,140.25,140.25,140.2,140.2,5
20160901|2016-05-10 11:00,10,139.43,139.43,139.43,139.43,1
20160901|2016-05-11 04:00,11,139.52,139.52,139.52,139.52,1
20160901|2016-05-11 07:00,11,139.45,139.48,139.45,139.48,2
20160901|2016-05-11 07:30,11,139.49,139.49,139.49,139.49,1
20160901|2016-05-11 08:00,11,139.52,139.52,139.52,139.52,1
20160901|2016-05-11 10:00,11,139.77,139.77,139.77,139.77,1
20160901|2016-05-11 10:30,11,139.77,139.77,139.77,139.77,1
20160901|2016-05-12 03:30,12,139.81,139.81,139.81,139.81,1
20160901|2016-05-12 08:00,12,139.25,139.25,139.23,139.23,42
20160901|2016-05-13 03:30,13,139.65,139.65,139.49,139.49,12
20160901|2016-05-13 07:00,13,139.43,139.43,139.43,139.43,1
20160901|2016-05-13 10:00,13,139.63,139.63,139.63,139.63,1
20160901|2016-05-16 03:00,16,139.55,139.55,139.55,139.55,1
20160901|2016-05-16 03:30,16,139.6,139.7,139.6,139.7,4
20160901|2016-05-16 06:00,16,139.5,139.5,139.5,139.5,1
20160901|2016-05-16 09:00,16,139.5,139.5,139.5,139.5,1
20160901|2016-05-16 11:30,16,139.63,139.63,139.63,139.63,1
20160901|2016-05-17 01:00,17,139.79,139.79,139.79,139.79,1
20160901|2016-05-17 03:00,17,139.7,139.7,139.7,139.7,1
20160901|2016-05-17 03:30,17,139.68,139.68,139.68,139.68,11
20160901|2016-05-17 07:30,17,139.75,139.75,139.75,139.75,10
20160901|2016-05-17 09:00,17,139.89,139.89,139.89,139.89,20
20160901|2016-05-18 03:00,18,139.68,139.76,139.68,139.76,2
20160901|2016-05-18 05:00,18,139.91,139.91,139.91,139.91,10
20160901|2016-05-18 06:00,18,140,140,140,140,10
20160901|2016-05-18 07:00,18,140,140.07,140,140.07,4
20160901|2016-05-19 01:00,19,139.3,139.3,139.3,139.3,2
20160901|2016-05-19 02:00,19,139.27,139.27,139.24,139.24,10
20160901|2016-05-19 02:30,19,139.25,139.25,139.25,139.25,3
20160901|2016-05-19 03:00,19,139.3,139.3,139.22,139.22,2
20160901|2016-05-19 03:30,19,139.22,139.22,139.22,139.22,4
20160901|2016-05-20 01:00,20,139.36,139.52,139.36,139.52,2
20160901|2016-05-20 01:30,20,139.8,139.8,139.8,139.8,5
20160901|2016-05-20 03:00,20,139.71,139.72,139.64,139.65,69
20160901|2016-05-20 03:30,20,139.79,139.79,139.7,139.7,2
20160901|2016-05-20 04:30,20,139.76,139.76,139.76,139.76,20
20160901|2016-05-20 05:00,20,139.78,139.78,139.77,139.77,3
20160901|2016-05-20 09:00,20,139.76,139.76,139.76,139.76,1
20160901|2016-05-20 10:00,20,139.65,139.65,139.65,139.65,2
20160901|2016-05-23 03:30,23,139.82,139.82,139.82,139.82,1
20160901|2016-05-23 05:00,23,139.94,139.94,139.94,139.94,1
20160901|2016-05-23 07:00,23,139.84,139.86,139.82,139.86,8
20160901|2016-05-23 07:30,23,139.66,139.66,139.66,139.66,1
20160901|2016-05-23 10:00,23,139.54,139.54,139.54,139.54,7
20160901|2016-05-24 02:30,24,139.93,139.93,139.93,139.93,1
20160901|2016-05-24 03:30,24,139.96,139.96,139.96,139.96,1
20160901|2016-05-24 04:30,24,140.1,140.12,140.07,140.07,3
20160901|2016-05-24 05:00,24,140.1,140.1,140.09,140.09,9
20160901|2016-05-24 07:00,24,140.29,140.29,140.19,140.19,20
20160901|2016-05-24 07:30,24,140.22,140.23,140.22,140.23,14
20160901|2016-05-24 08:00,24,140.19,140.19,140.19,140.19,1
20160901|2016-05-24 09:30,24,140.28,140.28,140.28,140.28,9
20160901|2016-05-24 10:30,24,140.36,140.36,140.36,140.36,1
20160901|2016-05-24 11:00,24,140.42,140.42,140.42,140.42,1
20160901|2016-05-24 11:30,24,140.42,140.42,140.41,140.41,10
20160901|2016-05-25 02:00,25,140.56,140.56,140.56,140.56,1
20160901|2016-05-25 03:30,25,140.54,140.54,140.53,140.53,4
20160901|2016-05-25 04:30,25,140.52,140.52,140.52,140.52,1
20160901|2016-05-25 05:00,25,140.56,140.56,140.56,140.56,1
20160901|2016-05-25 07:00,25,140.74,140.74,140.74,140.74,10
20160901|2016-05-25 07:30,25,140.75,140.75,140.75,140.75,12
20160901|2016-05-25 08:30,25,141,141,140.93,141,13
20160901|2016-05-25 09:00,25,141.15,141.15,141.15,141.15,6
20160901|2016-05-25 09:30,25,141.19,141.19,141.19,141.19,51
20160901|2016-05-25 11:00,25,141.22,141.22,141.22,141.22,13
20160901|2016-05-26 02:30,26,141.27,141.27,141.27,141.27,2
20160901|2016-05-26 03:00,26,141.19,141.26,141.19,141.26,7
20160901|2016-05-26 04:00,26,141.21,141.21,141.08,141.08,9
20160901|2016-05-26 05:30,26,140.98,140.98,140.84,140.84,11
20160901|2016-05-26 06:30,26,140.83,140.83,140.83,140.83,1
20160901|2016-05-26 08:30,26,140.96,140.96,140.96,140.96,2
20160901|2016-05-26 09:00,26,141.03,141.05,141.03,141.05,8
20160901|2016-05-26 09:30,26,140.98,140.98,140.95,140.95,2
20160901|2016-05-26 10:00,26,140.98,140.98,140.97,140.97,2
20160901|2016-05-26 11:30,26,141,141,141,141,1
20160901|2016-05-27 02:00,27,141.2,141.23,141.2,141.23,27
20160901|2016-05-27 02:30,27,141.2,141.29,141.2,141.29,51
20160901|2016-05-27 03:00,27,141.35,141.35,141.35,141.35,10
20160901|2016-05-27 03:30,27,141.36,141.36,141.33,141.33,3
20160901|2016-05-27 06:00,27,141.32,141.32,141.28,141.3,132
20160901|2016-05-27 08:00,27,141.11,141.11,141.11,141.11,1
20160901|2016-05-27 08:30,27,141.14,141.14,141.13,141.13,5
20160901|2016-05-27 09:00,27,141.13,141.13,141.13,141.13,5
20160901|2016-05-27 10:00,27,141.07,141.07,141.07,141.07,1
20160901|2016-05-27 11:00,27,141.18,141.18,141.18,141.18,1
20160901|2016-05-30 01:30,30,141.02,141.02,141,141,3
20160901|2016-05-30 02:00,30,141.05,141.07,141,141.07,4
20160901|2016-05-30 02:30,30,141.08,141.1,141.08,141.1,2
20160901|2016-05-30 03:00,30,141.08,141.08,141.01,141.07,29
20160901|2016-05-30 03:30,30,141.06,141.06,141.02,141.02,11
20160901|2016-05-30 04:00,30,141.03,141.03,141.03,141.03,1
20160901|2016-05-30 05:00,30,141.02,141.02,140.97,140.97,4
20160901|2016-05-30 06:00,30,140.93,140.93,140.91,140.91,2
20160901|2016-05-30 06:30,30,140.93,140.93,140.93,140.93,6
20160901|2016-05-30 07:00,30,140.97,140.97,140.94,140.94,5
20160901|2016-05-30 07:30,30,140.95,140.95,140.95,140.95,6
20160901|2016-05-30 08:00,30,140.93,140.93,140.93,140.93,1
20160901|2016-05-30 09:00,30,140.95,140.96,140.95,140.96,70
20160901|2016-05-30 09:30,30,140.99,140.99,140.99,140.99,4
20160901|2016-05-30 10:00,30,141.09,141.09,141.09,141.09,2
20160901|2016-05-30 11:30,30,141.15,141.15,141.15,141.15,1
20160901|2016-05-31 01:00,31,141.18,141.2,141.18,141.19,10
20160901|2016-05-31 02:00,31,141.07,141.07,140.91,140.91,274
20160901|2016-05-31 02:30,31,140.93,140.96,140.93,140.96,75
20160901|2016-05-31 03:00,31,141.05,141.1,141.04,141.1,25
20160901|2016-05-31 03:30,31,141.06,141.06,141.02,141.04,8
20160901|2016-05-31 04:00,31,140.98,141.02,140.97,140.97,92
20160901|2016-05-31 04:30,31,140.94,140.95,140.91,140.95,171
20160901|2016-05-31 05:00,31,141,141,141,141,1
20160901|2016-05-31 06:00,31,140.98,140.98,140.98,140.98,1
20160901|2016-05-31 06:30,31,140.98,140.98,140.98,140.98,1
20160901|2016-05-31 07:00,31,140.97,140.97,140.97,140.97,2
20160901|2016-05-31 08:00,31,140.92,140.92,140.88,140.88,3
20160901|2016-05-31 09:00,31,141.06,141.08,141.05,141.07,8
20160901|2016-05-31 09:30,31,141.11,141.12,141.05,141.12,40
20160901|2016-05-31 10:00,31,141.12,141.14,141.07,141.07,55
20160901|2016-05-31 10:30,31,141.2,141.25,141.19,141.22,178
20160901|2016-05-31 11:00,31,141.21,141.21,141.09,141.19,493
20160901|2016-05-31 11:30,31,141.22,141.22,141.22,141.22,8
20160901|2016-06-01 01:00,1,141.3,141.3,141.16,141.25,27
20160901|2016-06-01 01:30,1,141.3,141.3,141.11,141.11,63
20160901|2016-06-01 02:00,1,141.13,141.14,141.04,141.07,194
20160901|2016-06-01 02:30,1,141.05,141.05,140.94,140.99,119
20160901|2016-06-01 03:00,1,140.97,141.04,140.95,140.99,91
20160901|2016-06-01 03:30,1,140.97,141,140.94,140.98,127
20160901|2016-06-01 04:00,1,140.99,140.99,140.91,140.97,226
20160901|2016-06-01 04:30,1,140.95,140.95,140.75,140.78,118
20160901|2016-06-01 05:00,1,140.77,140.85,140.71,140.83,309
20160901|2016-06-01 05:30,1,140.84,140.91,140.84,140.88,19
20160901|2016-06-01 06:00,1,140.93,140.96,140.92,140.95,19
20160901|2016-06-01 06:30,1,140.94,140.99,140.93,140.98,103
20160901|2016-06-01 07:00,1,140.97,140.98,140.91,140.91,462
20160901|2016-06-01 07:30,1,140.91,140.91,140.82,140.84,424
20160901|2016-06-01 08:00,1,140.83,140.83,140.75,140.8,165
20160901|2016-06-01 08:30,1,140.84,140.9,140.8,140.88,458
20160901|2016-06-01 09:00,1,140.86,140.88,140.81,140.87,206
20160901|2016-06-01 09:30,1,140.87,140.87,140.75,140.81,606
20160901|2016-06-01 10:00,1,140.8,140.89,140.79,140.89,721
20160901|2016-06-01 10:30,1,140.88,140.93,140.87,140.93,82
20160901|2016-06-01 11:00,1,140.91,140.93,140.9,140.9,38
20160901|2016-06-01 11:30,1,140.92,140.92,140.89,140.89,17
20160901|2016-06-02 01:00,2,140.86,140.94,140.84,140.84,15
20160901|2016-06-02 01:30,2,140.84,140.91,140.83,140.83,43
20160901|2016-06-02 02:00,2,140.88,140.91,140.72,140.78,276
20160901|2016-06-02 02:30,2,140.79,140.8,140.71,140.73,235
20160901|2016-06-02 03:00,2,140.73,140.73,140.66,140.67,346
20160901|2016-06-02 03:30,2,140.67,140.69,140.59,140.6,492
20160901|2016-06-02 04:00,2,140.61,140.61,140.51,140.6,623
20160901|2016-06-02 04:30,2,140.59,140.67,140.57,140.66,763
20160901|2016-06-02 05:00,2,140.68,140.7,140.62,140.66,409
20160901|2016-06-02 05:30,2,140.68,140.68,140.59,140.59,68
20160901|2016-06-02 06:00,2,140.6,140.6,140.44,140.46,544
20160901|2016-06-02 06:30,2,140.47,140.55,140.44,140.52,190
20160901|2016-06-02 07:00,2,140.52,140.58,140.47,140.56,126
20160901|2016-06-02 07:30,2,140.57,140.68,140.57,140.58,501
20160901|2016-06-02 08:00,2,140.6,140.67,140.57,140.59,146
20160901|2016-06-02 08:30,2,140.58,140.78,140.56,140.76,497
20160901|2016-06-02 09:00,2,140.76,140.83,140.72,140.77,267
20160901|2016-06-02 09:30,2,140.77,140.86,140.74,140.8,236
20160901|2016-06-02 10:00,2,140.8,140.98,140.79,140.97,327
20160901|2016-06-02 10:30,2,140.98,141.05,140.98,140.99,125
20160901|2016-06-02 11:00,2,140.98,141.04,140.98,140.98,115
20160901|2016-06-02 11:30,2,140.99,140.99,140.95,140.97,78
20160901|2016-06-03 01:00,3,140.98,141.18,140.98,141.15,75
20160901|2016-06-03 01:30,3,141.07,141.08,141.02,141.02,86
20160901|2016-06-03 02:00,3,141.06,141.07,141,141.07,309
20160901|2016-06-03 02:30,3,141.06,141.09,141.03,141.05,192
20160901|2016-06-03 03:00,3,141.06,141.09,141.01,141.09,147
20160901|2016-06-03 03:30,3,141.1,141.17,141.09,141.13,183
20160901|2016-06-03 04:00,3,141.14,141.17,141.11,141.15,383
20160901|2016-06-03 04:30,3,141.16,141.18,141.09,141.09,774
20160901|2016-06-03 05:00,3,141.08,141.14,141.08,141.12,1142
20160901|2016-06-03 05:30,3,141.1,141.13,141.02,141.05,1157
20160901|2016-06-03 06:00,3,141.05,141.07,140.99,140.99,809
20160901|2016-06-03 06:30,3,141,141.05,140.97,140.99,488
20160901|2016-06-03 07:00,3,140.98,141.15,140.98,141.15,284
20160901|2016-06-03 07:30,3,141.15,141.41,141.09,141.2,522
20160901|2016-06-03 08:00,3,141.23,141.35,141.19,141.24,446
20160901|2016-06-03 08:30,3,141.23,141.33,141.22,141.28,293
20160901|2016-06-03 09:00,3,141.29,141.39,141.24,141.34,937
20160901|2016-06-03 09:30,3,141.37,141.5,141.35,141.47,921
20160901|2016-06-03 10:00,3,141.48,141.53,141.4,141.51,1438
20160901|2016-06-03 10:30,3,141.51,141.55,141.5,141.54,563
20160901|2016-06-03 11:00,3,141.54,141.66,141.51,141.66,265
20160901|2016-06-03 11:30,3,141.68,141.69,141.62,141.62,159
20160901|2016-06-06 01:00,6,141.33,141.55,141.33,141.35,362
20160901|2016-06-06 01:30,6,141.36,141.42,141.33,141.37,415
20160901|2016-06-06 02:00,6,141.37,141.38,141.21,141.26,735
20160901|2016-06-06 02:30,6,141.27,141.27,141.17,141.2,2090
20160901|2016-06-06 03:00,6,141.19,141.2,141.06,141.09,3621
20160901|2016-06-06 03:30,6,141.08,141.1,140.9,140.92,3796
20160901|2016-06-06 04:00,6,140.93,140.94,140.78,140.89,3303
20160901|2016-06-06 04:30,6,140.89,140.95,140.86,140.94,1790
20160901|2016-06-06 05:00,6,140.94,140.97,140.86,140.88,1994
20160901|2016-06-06 05:30,6,140.88,140.88,140.79,140.84,1515
20160901|2016-06-06 06:00,6,140.84,140.84,140.62,140.65,2936
20160901|2016-06-06 06:30,6,140.66,140.69,140.54,140.61,3067
20160901|2016-06-06 07:00,6,140.61,140.7,140.6,140.62,1542
20160901|2016-06-06 07:30,6,140.64,140.68,140.57,140.63,1459
20160901|2016-06-06 08:00,6,140.62,140.76,140.6,140.75,2580
20160901|2016-06-06 08:30,6,140.75,140.84,140.72,140.83,1982
20160901|2016-06-06 09:00,6,140.83,140.84,140.7,140.74,1864
20160901|2016-06-06 09:30,6,140.73,140.82,140.7,140.71,2276
20160901|2016-06-06 10:00,6,140.71,140.83,140.69,140.81,2142
20160901|2016-06-06 10:30,6,140.82,140.96,140.82,140.96,1186
20160901|2016-06-06 11:00,6,140.96,140.97,140.94,140.95,286
20160901|2016-06-06 11:30,6,140.95,140.99,140.94,140.99,316
20160901|2016-06-07 01:00,7,141.04,141.04,140.86,140.98,1774
20160901|2016-06-07 01:30,7,140.99,141.15,140.87,141.1,2044
20160901|2016-06-07 02:00,7,141.08,141.23,141.08,141.21,6495
20160901|2016-06-07 02:30,7,141.21,141.22,141.12,141.14,4010
20160901|2016-06-07 03:00,7,141.14,141.26,141.14,141.2,4414
20160901|2016-06-07 03:30,7,141.19,141.25,141.17,141.18,3243
20160901|2016-06-07 04:00,7,141.18,141.21,141.14,141.15,3488
20160901|2016-06-07 04:30,7,141.15,141.2,141.12,141.2,3823
20160901|2016-06-07 05:00,7,141.2,141.29,141.17,141.23,5009
20160901|2016-06-07 05:30,7,141.23,141.3,141.22,141.25,2508
20160901|2016-06-07 06:00,7,141.25,141.26,141.2,141.26,2119
20160901|2016-06-07 06:30,7,141.25,141.29,141.22,141.24,3535
20160901|2016-06-07 07:00,7,141.25,141.29,141.23,141.25,2418
20160901|2016-06-07 07:30,7,141.24,141.3,141.22,141.23,2264
20160901|2016-06-07 08:00,7,141.23,141.37,141.21,141.36,4259
20160901|2016-06-07 08:30,7,141.35,141.49,141.34,141.41,8130
20160901|2016-06-07 09:00,7,141.41,141.5,141.41,141.45,3811
20160901|2016-06-07 09:30,7,141.44,141.57,141.33,141.35,7904
20160901|2016-06-07 10:00,7,141.35,141.44,141.29,141.42,6319
20160901|2016-06-07 10:30,7,141.42,141.52,141.37,141.51,2624
20160901|2016-06-07 11:00,7,141.51,141.6,141.51,141.59,1185
20160901|2016-06-07 11:30,7,141.58,141.6,141.47,141.47,1117
20160901|2016-06-08 01:00,8,141.37,141.5,141.35,141.48,1032
20160901|2016-06-08 01:30,8,141.49,141.51,141.4,141.41,745
20160901|2016-06-08 02:00,8,141.42,141.53,141.34,141.41,4445
20160901|2016-06-08 02:30,8,141.41,141.57,141.39,141.51,5321
20160901|2016-06-08 03:00,8,141.51,141.66,141.47,141.59,6264
20160901|2016-06-08 03:30,8,141.58,141.77,141.57,141.65,5652
20160901|2016-06-08 04:00,8,141.65,141.87,141.65,141.75,10051
20160901|2016-06-08 04:30,8,141.75,141.76,141.65,141.67,5357
20160901|2016-06-08 05:00,8,141.67,141.87,141.66,141.83,4796
20160901|2016-06-08 05:30,8,141.84,141.91,141.8,141.81,7002
20160901|2016-06-08 06:00,8,141.81,141.84,141.67,141.73,4690
20160901|2016-06-08 06:30,8,141.73,141.74,141.66,141.7,1978
20160901|2016-06-08 07:00,8,141.7,141.71,141.63,141.66,2227
20160901|2016-06-08 07:30,8,141.66,141.72,141.61,141.64,3293
20160901|2016-06-08 08:00,8,141.63,141.71,141.57,141.67,2434
20160901|2016-06-08 08:30,8,141.67,141.7,141.61,141.68,2751
20160901|2016-06-08 09:00,8,141.69,141.77,141.56,141.59,5195
20160901|2016-06-08 09:30,8,141.59,141.68,141.54,141.67,4153
20160901|2016-06-08 10:00,8,141.66,141.74,141.64,141.73,4215
20160901|2016-06-08 10:30,8,141.74,141.88,141.74,141.87,3498
20160901|2016-06-08 11:00,8,141.87,141.91,141.85,141.89,1049
20160901|2016-06-08 11:30,8,141.89,141.96,141.87,141.88,909
20160901|2016-06-09 01:00,9,141.89,141.95,141.83,141.87,1552
20160901|2016-06-09 01:30,9,141.88,141.92,141.83,141.85,1305
20160901|2016-06-09 02:00,9,141.84,141.9,141.81,141.89,3431
20160901|2016-06-09 02:30,9,141.89,141.99,141.89,141.96,5765
20160901|2016-06-09 03:00,9,141.96,141.99,141.85,141.94,5352
20160901|2016-06-09 03:30,9,141.94,142.16,141.92,142.05,8467
20160901|2016-06-09 04:00,9,142.05,142.1,141.97,142.03,4984
20160901|2016-06-09 04:30,9,142.03,142.11,142.02,142.04,4974
20160901|2016-06-09 05:00,9,142.03,142.23,142.03,142.09,7578
20160901|2016-06-09 05:30,9,142.1,142.13,142.08,142.11,4087
20160901|2016-06-09 06:00,9,142.11,142.18,142.11,142.13,3638
20160901|2016-06-09 06:30,9,142.13,142.16,142.1,142.12,2170
20160901|2016-06-09 07:00,9,142.13,142.25,142.13,142.22,2993
20160901|2016-06-09 07:30,9,142.22,142.25,142.17,142.2,3631
20160901|2016-06-09 08:00,9,142.2,142.26,142.16,142.24,3969
20160901|2016-06-09 08:30,9,142.25,142.29,142.18,142.23,2717
20160901|2016-06-09 09:00,9,142.23,142.29,142.18,142.18,4719
20160901|2016-06-09 09:30,9,142.17,142.18,142,142.06,6228
20160901|2016-06-09 10:00,9,142.06,142.06,141.86,141.93,7154
20160901|2016-06-09 10:30,9,141.93,142.01,141.93,141.99,1534
20160901|2016-06-09 11:00,9,141.98,142.05,141.98,142.03,740
20160901|2016-06-09 11:30,9,142.03,142.16,142.02,142.16,692
20160901|2016-06-10 01:00,10,142.14,142.27,142.05,142.23,1082
20160901|2016-06-10 01:30,10,142.23,142.26,142.12,142.19,1554
20160901|2016-06-10 02:00,10,142.17,142.23,141.92,141.96,5500
20160901|2016-06-10 02:30,10,141.95,142.02,141.82,141.82,4817
20160901|2016-06-10 03:00,10,141.81,141.86,141.65,141.77,6725
20160901|2016-06-10 03:30,10,141.76,141.84,141.74,141.83,4103
20160901|2016-06-10 04:00,10,141.83,141.88,141.75,141.81,3441
20160901|2016-06-10 04:30,10,141.8,141.89,141.75,141.76,5291
20160901|2016-06-10 05:00,10,141.76,141.81,141.67,141.67,6989
20160901|2016-06-10 05:30,10,141.67,141.73,141.63,141.64,7985
20160901|2016-06-10 06:00,10,141.64,141.86,141.61,141.77,6649
20160901|2016-06-10 06:30,10,141.77,141.8,141.67,141.69,3962
20160901|2016-06-10 07:00,10,141.69,141.69,141.44,141.45,7014
20160901|2016-06-10 07:30,10,141.46,141.6,141.41,141.43,5971
20160901|2016-06-10 08:00,10,141.43,141.6,141.41,141.6,5037
20160901|2016-06-10 08:30,10,141.61,141.74,141.58,141.72,6564
20160901|2016-06-10 09:00,10,141.74,141.76,141.62,141.72,4456
20160901|2016-06-10 09:30,10,141.71,141.94,141.71,141.84,8742
20160901|2016-06-10 10:00,10,141.83,141.9,141.76,141.86,4687
20160901|2016-06-10 10:30,10,141.86,141.99,141.84,141.94,2651
20160901|2016-06-10 11:00,10,141.94,141.96,141.77,141.77,826
20160901|2016-06-10 11:30,10,141.77,141.79,141.67,141.67,365
20160901|2016-06-10 12:00,10,141.69,141.69,141.69,141.69,7
20160901|2016-06-13 01:00,13,141.67,141.73,141.45,141.5,2215
20160901|2016-06-13 01:30,13,141.5,141.65,141.45,141.64,2682
20160901|2016-06-13 02:00,13,141.65,141.76,141.4,141.48,6209
20160901|2016-06-13 02:30,13,141.48,141.57,141.36,141.54,6206
20160901|2016-06-13 03:00,13,141.55,141.61,141.48,141.51,8302
20160901|2016-06-13 03:30,13,141.51,141.58,141.3,141.38,16587
20160901|2016-06-13 04:00,13,141.38,141.49,141.33,141.47,12328
20160901|2016-06-13 04:30,13,141.46,141.48,141.37,141.4,8034
20160901|2016-06-13 05:00,13,141.39,141.44,141.35,141.4,4836
20160901|2016-06-13 05:30,13,141.39,141.4,141.31,141.33,3905
20160901|2016-06-13 06:00,13,141.34,141.36,141.26,141.35,3479
20160901|2016-06-13 06:30,13,141.35,141.35,141.24,141.25,2703
20160901|2016-06-13 07:00,13,141.26,141.33,141.21,141.31,5605
20160901|2016-06-13 07:30,13,141.31,141.34,141.12,141.15,4273
20160901|2016-06-13 08:00,13,141.16,141.16,140.91,141.03,11913
20160901|2016-06-13 08:30,13,141.03,141.15,141.02,141.08,5556
20160901|2016-06-13 09:00,13,141.08,141.09,140.94,141,8176
20160901|2016-06-13 09:30,13,141,141.05,140.72,141.04,8579
20160901|2016-06-13 10:00,13,141.03,141.08,140.95,141.08,5488
20160901|2016-06-13 10:30,13,141.07,141.12,140.97,141.08,2366
20160901|2016-06-13 11:00,13,141.07,141.07,140.97,140.97,437
20160901|2016-06-13 11:30,13,140.98,141.11,140.98,141.11,583
20160901|2016-06-13 12:00,13,141.11,141.11,141.11,141.11,10
20160901|2016-06-14 01:00,14,141.1,141.16,140.75,140.79,2416
20160901|2016-06-14 01:30,14,140.8,140.8,140.62,140.7,4070
20160901|2016-06-14 02:00,14,140.71,140.85,140.64,140.65,3612
20160901|2016-06-14 02:30,14,140.68,140.85,140.68,140.76,47
20160901|2016-06-14 03:00,14,140.77,140.87,140.65,140.74,5243
20160901|2016-06-14 03:30,14,140.73,140.82,140.35,140.59,13464
20160901|2016-06-14 04:00,14,140.59,140.86,140.59,140.77,8843
20160901|2016-06-14 04:30,14,140.78,140.87,140.66,140.69,7805
20160901|2016-06-14 05:00,14,140.69,140.74,140.54,140.55,5837
20160901|2016-06-14 05:30,14,140.55,140.62,140.45,140.45,6264
20160901|2016-06-14 06:00,14,140.45,140.51,140.4,140.46,4302
20160901|2016-06-14 06:30,14,140.46,140.53,140.34,140.43,4709
20160901|2016-06-14 07:00,14,140.42,140.54,140.36,140.46,5933
20160901|2016-06-14 07:30,14,140.48,140.63,140.47,140.53,5951
20160901|2016-06-14 08:00,14,140.53,140.63,140.47,140.52,6539
20160901|2016-06-14 08:30,14,140.52,140.56,140.45,140.51,7033
20160901|2016-06-14 09:00,14,140.51,140.56,140.31,140.37,6444
20160901|2016-06-14 09:30,14,140.38,140.46,140.23,140.28,10395
20160901|2016-06-14 10:00,14,140.28,140.42,140.21,140.28,7822
20160901|2016-06-14 10:30,14,140.29,140.36,140.24,140.35,2540
20160901|2016-06-14 11:00,14,140.35,140.41,140.27,140.27,1446
20160901|2016-06-14 11:30,14,140.28,140.35,140.15,140.3,1231
20160901|2016-06-14 12:00,14,140.34,140.34,140.34,140.34,5
20160901|2016-06-15 01:00,15,140.37,140.57,140.1,140.46,2910
20160901|2016-06-15 01:30,15,140.46,140.47,140.36,140.43,1798
20160901|2016-06-15 02:00,15,140.43,140.69,140.4,140.63,7739
20160901|2016-06-15 02:30,15,140.63,140.8,140.59,140.68,6958
20160901|2016-06-15 03:00,15,140.68,140.71,140.57,140.65,4208
20160901|2016-06-15 03:30,15,140.65,140.71,140.6,140.67,3755
20160901|2016-06-15 04:00,15,140.67,140.74,140.61,140.63,4691
20160901|2016-06-15 04:30,15,140.63,140.67,140.57,140.62,4461
20160901|2016-06-15 05:00,15,140.62,140.81,140.62,140.75,8295
20160901|2016-06-15 05:30,15,140.75,140.77,140.69,140.74,3741
20160901|2016-06-15 06:00,15,140.75,140.79,140.71,140.72,5289
20160901|2016-06-15 06:30,15,140.72,140.8,140.67,140.71,3252
20160901|2016-06-15 07:00,15,140.71,140.72,140.56,140.61,3842
20160901|2016-06-15 07:30,15,140.6,140.64,140.57,140.61,3962
20160901|2016-06-15 08:00,15,140.62,140.62,140.47,140.54,4902
20160901|2016-06-15 08:30,15,140.55,140.63,140.49,140.62,4023
20160901|2016-06-15 09:00,15,140.62,140.66,140.56,140.66,4850
20160901|2016-06-15 09:30,15,140.65,140.73,140.61,140.63,5071
20160901|2016-06-15 10:00,15,140.62,140.65,140.48,140.48,6618
20160901|2016-06-15 10:30,15,140.49,140.54,140.31,140.42,5818
20160901|2016-06-15 11:00,15,140.43,140.49,140.38,140.39,763
20160901|2016-06-15 11:30,15,140.39,140.46,140.37,140.46,577
20160901|2016-06-15 12:00,15,140.47,140.47,140.47,140.47,6
20160901|2016-06-16 01:00,16,140.49,140.49,140.19,140.23,2853
20160901|2016-06-16 01:30,16,140.24,140.33,140.15,140.19,2384
20160901|2016-06-16 02:00,16,140.19,140.22,140.13,140.15,6866
20160901|2016-06-16 02:30,16,140.16,140.18,139.95,140.08,10162
20160901|2016-06-16 03:00,16,140.08,140.09,139.71,139.84,15292
20160901|2016-06-16 03:30,16,139.84,139.87,139.58,139.79,10977
20160901|2016-06-16 04:00,16,139.79,139.9,139.72,139.82,8246
20160901|2016-06-16 04:30,16,139.82,139.91,139.77,139.91,5841
20160901|2016-06-16 05:00,16,139.91,140.09,139.88,140.02,6323
20160901|2016-06-16 05:30,16,140.02,140.09,139.98,140.01,3523
20160901|2016-06-16 06:00,16,140.02,140.02,139.78,139.82,4903
20160901|2016-06-16 06:30,16,139.82,139.86,139.68,139.85,5116
20160901|2016-06-16 07:00,16,139.85,139.89,139.8,139.84,3518
20160901|2016-06-16 07:30,16,139.84,139.86,139.73,139.79,3083
20160901|2016-06-16 08:00,16,139.79,139.81,139.65,139.67,4065
20160901|2016-06-16 08:30,16,139.67,139.7,139.54,139.54,8603
20160901|2016-06-16 09:00,16,139.54,139.71,139.45,139.69,7309
20160901|2016-06-16 09:30,16,139.69,139.77,139.59,139.75,7224
20160901|2016-06-16 10:00,16,139.75,139.85,139.71,139.81,5834
20160901|2016-06-16 10:30,16,139.81,139.94,139.8,139.9,3481
20160901|2016-06-16 11:00,16,139.9,139.93,139.87,139.91,1028
20160901|2016-06-16 11:30,16,139.91,140,139.89,139.95,746
20160901|2016-06-16 12:00,16,140.01,140.01,140.01,140.01,11
20160901|2016-06-17 01:00,17,140.19,140.26,140.09,140.2,2911
20160901|2016-06-17 01:30,17,140.2,140.27,140.17,140.24,2795
20160901|2016-06-17 02:00,17,140.24,140.26,140.06,140.12,6872
20160901|2016-06-17 02:30,17,140.12,140.26,140.07,140.15,6496
20160901|2016-06-17 03:00,17,140.15,140.21,140.05,140.19,8905
20160901|2016-06-17 03:30,17,140.2,140.38,140.16,140.33,7475
20160901|2016-06-17 04:00,17,140.33,140.35,140.23,140.29,5854
20160901|2016-06-17 04:30,17,140.29,140.34,140.27,140.28,2955
20160901|2016-06-17 05:00,17,140.27,140.4,140.27,140.39,4769
20160901|2016-06-17 05:30,17,140.39,140.54,140.36,140.48,7238
20160901|2016-06-17 06:00,17,140.48,140.5,140.41,140.42,4073
20160901|2016-06-17 06:30,17,140.41,140.41,140.24,140.34,5643
20160901|2016-06-17 07:00,17,140.34,140.44,140.31,140.37,3123
20160901|2016-06-17 07:30,17,140.39,140.44,140.35,140.39,1870
20160901|2016-06-17 08:00,17,140.39,140.4,140.29,140.32,3380
20160901|2016-06-17 08:30,17,140.32,140.35,140.25,140.31,3787
20160901|2016-06-17 09:00,17,140.3,140.31,140.2,140.23,3998
20160901|2016-06-17 09:30,17,140.22,140.3,140.2,140.25,3726
20160901|2016-06-17 10:00,17,140.25,140.34,140.2,140.31,3356
20160901|2016-06-17 10:30,17,140.31,140.31,140.22,140.28,1469
20160901|2016-06-17 11:00,17,140.28,140.53,140.28,140.45,1143
20160901|2016-06-17 11:30,17,140.45,140.62,140.44,140.55,630
20160901|2016-06-20 01:00,20,140.92,141.1,140.64,140.88,5973
20160901|2016-06-20 01:30,20,140.88,140.92,140.74,140.88,3376
20160901|2016-06-20 02:00,20,140.88,141.01,140.8,140.99,6246
20160901|2016-06-20 02:30,20,140.98,140.98,140.78,140.78,6307
20160901|2016-06-20 03:00,20,140.78,140.94,140.72,140.94,6668
20160901|2016-06-20 03:30,20,140.94,141.23,140.89,141.18,7503
20160901|2016-06-20 04:00,20,141.18,141.33,141.18,141.23,8285
20160901|2016-06-20 04:30,20,141.22,141.23,141.02,141.07,8454
20160901|2016-06-20 05:00,20,141.06,141.13,141.01,141.09,4877
20160901|2016-06-20 05:30,20,141.1,141.1,140.89,140.95,4914
20160901|2016-06-20 06:00,20,140.95,141.08,140.94,141.05,3474
20160901|2016-06-20 06:30,20,141.05,141.11,140.98,140.98,2291
20160901|2016-06-20 07:00,20,140.98,141.13,140.93,141.12,3756
20160901|2016-06-20 07:30,20,141.12,141.32,141.12,141.15,5304
20160901|2016-06-20 08:00,20,141.15,141.21,141.1,141.19,4166
20160901|2016-06-20 08:30,20,141.19,141.24,141.15,141.21,4497
20160901|2016-06-20 09:00,20,141.21,141.26,141.16,141.25,4192
20160901|2016-06-20 09:30,20,141.26,141.29,141.13,141.13,3248
20160901|2016-06-20 10:00,20,141.14,141.24,141.12,141.22,4407
20160901|2016-06-20 10:30,20,141.21,141.29,141.16,141.25,1312
20160901|2016-06-20 11:00,20,141.24,141.3,141.22,141.29,602
20160901|2016-06-20 11:30,20,141.29,141.32,141.27,141.27,598
20160901|2016-06-20 12:00,20,141.22,141.22,141.22,141.22,19
20160901|2016-06-21 01:00,21,141.29,141.35,141.2,141.22,851
20160901|2016-06-21 01:30,21,141.22,141.22,141.1,141.16,1794
20160901|2016-06-21 02:00,21,141.16,141.22,141.01,141.09,7041
20160901|2016-06-21 02:30,21,141.08,141.14,141,141.08,4406
20160901|2016-06-21 03:00,21,141.08,141.15,140.96,141.14,5932
20160901|2016-06-21 03:30,21,141.13,141.18,141.06,141.06,3141
20160901|2016-06-21 04:00,21,141.07,141.07,140.92,140.93,4480
20160901|2016-06-21 04:30,21,140.92,140.93,140.77,140.79,6038
20160901|2016-06-21 05:00,21,140.79,140.95,140.76,140.93,4440
20160901|2016-06-21 05:30,21,140.93,140.95,140.86,140.87,3021
20160901|2016-06-21 06:00,21,140.88,140.97,140.87,140.96,2242
20160901|2016-06-21 06:30,21,140.96,141.09,140.95,141.05,3768
20160901|2016-06-21 07:00,21,141.05,141.13,141.02,141.02,3203
20160901|2016-06-21 07:30,21,141.02,141.04,140.84,140.99,6230
20160901|2016-06-21 08:00,21,140.99,141.08,140.93,141.04,6424
20160901|2016-06-21 08:30,21,141.05,141.09,140.97,140.97,5396
20160901|2016-06-21 09:00,21,140.97,141.13,140.96,141.09,4546
20160901|2016-06-21 09:30,21,141.09,141.12,140.97,141.08,2867
20160901|2016-06-21 10:00,21,141.07,141.17,141.07,141.16,2722
20160901|2016-06-21 10:30,21,141.16,141.24,141.15,141.15,1231
20160901|2016-06-21 11:00,21,141.15,141.2,141.15,141.17,249
20160901|2016-06-21 11:30,21,141.16,141.16,141.01,141.05,947
20160901|2016-06-21 12:00,21,141.02,141.02,141.02,141.02,1
20160901|2016-06-22 01:00,22,141.03,141.21,140.96,141.21,920
20160901|2016-06-22 01:30,22,141.19,141.21,141.11,141.19,902
20160901|2016-06-22 02:00,22,141.19,141.23,141.02,141.14,3856
20160901|2016-06-22 02:30,22,141.14,141.35,141.12,141.32,5247
20160901|2016-06-22 03:00,22,141.32,141.41,141.29,141.36,5276
20160901|2016-06-22 03:30,22,141.36,141.42,141.3,141.41,4239
20160901|2016-06-22 04:00,22,141.41,141.42,141.35,141.39,3787
20160901|2016-06-22 04:30,22,141.4,141.49,141.4,141.49,2599
20160901|2016-06-22 05:00,22,141.48,141.51,141.41,141.47,3029
20160901|2016-06-22 05:30,22,141.48,141.49,141.4,141.42,2137
20160901|2016-06-22 06:00,22,141.43,141.56,141.41,141.44,2279
20160901|2016-06-22 06:30,22,141.44,141.46,141.4,141.43,1455
20160901|2016-06-22 07:00,22,141.42,141.44,141.35,141.44,3311
20160901|2016-06-22 07:30,22,141.44,141.45,141.35,141.36,2333
20160901|2016-06-22 08:00,22,141.36,141.4,141.34,141.37,2599
20160901|2016-06-22 08:30,22,141.37,141.44,141.32,141.35,4795
20160901|2016-06-22 09:00,22,141.35,141.36,141.14,141.17,5931
20160901|2016-06-22 09:30,22,141.18,141.21,141.06,141.14,5163
20160901|2016-06-22 10:00,22,141.14,141.38,141.13,141.37,5713
20160901|2016-06-22 10:30,22,141.37,141.37,141.22,141.33,3021
20160901|2016-06-22 11:00,22,141.34,141.41,141.33,141.35,508
20160901|2016-06-22 11:30,22,141.35,141.44,141.27,141.32,615
20160901|2016-06-23 01:00,23,141.29,141.53,141.15,141.48,1587
20160901|2016-06-23 01:30,23,141.47,141.65,141.42,141.55,2142
20160901|2016-06-23 02:00,23,141.55,141.79,141.51,141.64,4625
20160901|2016-06-23 02:30,23,141.64,141.65,141.51,141.55,2679
20160901|2016-06-23 03:00,23,141.54,141.69,141.5,141.67,4780
20160901|2016-06-23 03:30,23,141.67,141.69,141.57,141.58,3043
20160901|2016-06-23 04:00,23,141.59,141.93,141.59,141.92,7924
20160901|2016-06-23 04:30,23,141.92,141.95,141.76,141.9,5572
20160901|2016-06-23 05:00,23,141.89,142.02,141.79,141.81,6741
20160901|2016-06-23 05:30,23,141.81,141.83,141.61,141.67,4948
20160901|2016-06-23 06:00,23,141.66,141.79,141.63,141.71,2255
20160901|2016-06-23 06:30,23,141.71,141.88,141.7,141.82,2857
20160901|2016-06-23 07:00,23,141.81,141.86,141.76,141.83,2171
20160901|2016-06-23 07:30,23,141.82,141.86,141.65,141.66,2913
20160901|2016-06-23 08:00,23,141.66,141.7,141.54,141.58,5008
20160901|2016-06-23 08:30,23,141.58,141.64,141.43,141.51,4478
20160901|2016-06-23 09:00,23,141.51,141.68,141.49,141.67,4539
20160901|2016-06-23 09:30,23,141.68,141.75,141.57,141.64,3557
20160901|2016-06-23 10:00,23,141.65,141.78,141.61,141.76,3656
20160901|2016-06-23 10:30,23,141.75,141.86,141.67,141.78,2289
20160901|2016-06-23 11:00,23,141.77,141.77,141.65,141.68,1037
20160901|2016-06-23 11:30,23,141.68,141.69,141.41,141.44,828
20160901|2016-06-24 01:00,24,137.5,139.5,136.45,139.29,17281
20160901|2016-06-24 01:30,24,139.33,140.08,139.25,139.48,12280
20160901|2016-06-24 02:00,24,139.5,139.82,138.55,139.57,11418
20160901|2016-06-24 02:30,24,139.57,140.48,139.52,140.22,12042
20160901|2016-06-24 03:00,24,140.24,140.41,139.82,140.23,10169
20160901|2016-06-24 03:30,24,140.23,140.54,140.05,140.37,10045
20160901|2016-06-24 04:00,24,140.36,140.74,140.24,140.67,7108
20160901|2016-06-24 04:30,24,140.66,140.78,140.52,140.63,7167
20160901|2016-06-24 05:00,24,140.63,140.67,140.4,140.55,5411
20160901|2016-06-24 05:30,24,140.55,140.58,140.1,140.2,7164
20160901|2016-06-24 06:00,24,140.21,140.27,140.01,140.03,4799
20160901|2016-06-24 06:30,24,140.05,140.12,139.9,139.95,4325
20160901|2016-06-24 07:00,24,139.96,139.97,139.6,139.62,7823
20160901|2016-06-24 07:30,24,139.62,139.78,139.53,139.71,6335
20160901|2016-06-24 08:00,24,139.72,140.28,139.71,139.93,8570
20160901|2016-06-24 08:30,24,139.93,140.18,139.9,140.04,5721
20160901|2016-06-24 09:00,24,140.03,140.03,139.72,139.74,5756
20160901|2016-06-24 09:30,24,139.73,139.84,139.66,139.67,5329
20160901|2016-06-24 10:00,24,139.68,139.88,139.6,139.75,6337
20160901|2016-06-24 10:30,24,139.74,139.9,139.61,139.75,2837
20160901|2016-06-24 11:00,24,139.76,139.76,139.55,139.68,434
20160901|2016-06-24 11:30,24,139.67,139.97,139.55,139.84,532
20160901|2016-06-24 12:00,24,139.85,139.85,139.85,139.85,2
20160901|2016-06-27 01:00,27,139.37,139.94,139.37,139.85,4622
20160901|2016-06-27 01:30,27,139.84,140.2,139.83,140.13,5692
20160901|2016-06-27 02:00,27,140.13,140.19,139.98,139.99,8801
20160901|2016-06-27 02:30,27,139.98,140.11,139.75,139.98,9539
20160901|2016-06-27 03:00,27,139.97,140.08,139.86,139.99,5646
20160901|2016-06-27 03:30,27,140,140.24,139.95,140.21,9495
20160901|2016-06-27 04:00,27,140.22,140.23,139.94,140.06,9765
20160901|2016-06-27 04:30,27,140.06,140.14,140.02,140.06,4438
20160901|2016-06-27 05:00,27,140.05,140.26,140.04,140.07,5892
20160901|2016-06-27 05:30,27,140.08,140.18,140.02,140.08,3674
20160901|2016-06-27 06:00,27,140.08,140.13,139.91,139.96,2973
20160901|2016-06-27 06:30,27,139.95,140.04,139.87,139.93,5464
20160901|2016-06-27 07:00,27,139.93,140.28,139.92,140.11,5827
20160901|2016-06-27 07:30,27,140.11,140.13,140.04,140.09,4193
20160901|2016-06-27 08:00,27,140.1,140.33,140.06,140.33,8422
20160901|2016-06-27 08:30,27,140.32,140.4,140.23,140.27,9462
20160901|2016-06-27 09:00,27,140.27,140.39,140.2,140.22,5001
20160901|2016-06-27 09:30,27,140.22,140.27,140.08,140.22,7049
20160901|2016-06-27 10:00,27,140.21,140.35,140.21,140.33,6504
20160901|2016-06-27 10:30,27,140.33,140.39,140.27,140.37,2870
20160901|2016-06-27 11:00,27,140.37,140.59,140.36,140.57,1205
20160901|2016-06-27 11:30,27,140.57,140.65,140.51,140.57,846
20160901|2016-06-27 12:00,27,140.48,140.48,140.48,140.48,10
20160901|2016-06-28 01:00,28,140.7,141,140.5,140.91,3356
20160901|2016-06-28 01:30,28,140.9,141.16,140.85,141.08,3477
20160901|2016-06-28 02:00,28,141.1,141.13,140.88,140.96,7136
20160901|2016-06-28 02:30,28,140.95,141.37,140.95,141.32,8690
20160901|2016-06-28 03:00,28,141.31,141.36,141.15,141.28,5862
20160901|2016-06-28 03:30,28,141.27,141.38,141.23,141.23,5464
20160901|2016-06-28 04:00,28,141.23,141.27,141.15,141.16,5194
20160901|2016-06-28 04:30,28,141.17,141.34,141.12,141.23,4987
20160901|2016-06-28 05:00,28,141.23,141.27,141.1,141.1,5587
20160901|2016-06-28 05:30,28,141.1,141.22,141.09,141.19,2690
20160901|2016-06-28 06:00,28,141.19,141.3,141.17,141.23,3518
20160901|2016-06-28 06:30,28,141.22,141.38,141.18,141.35,3905
20160901|2016-06-28 07:00,28,141.35,141.45,141.29,141.39,4356
20160901|2016-06-28 07:30,28,141.41,141.52,141.35,141.5,4541
20160901|2016-06-28 08:00,28,141.5,141.52,141.38,141.46,4357
20160901|2016-06-28 08:30,28,141.46,141.47,141.37,141.37,3797
20160901|2016-06-28 09:00,28,141.38,141.53,141.37,141.49,4771
20160901|2016-06-28 09:30,28,141.48,141.53,141.42,141.48,5262
20160901|2016-06-28 10:00,28,141.49,141.73,141.49,141.7,6222
20160901|2016-06-28 10:30,28,141.69,141.78,141.6,141.75,3096
20160901|2016-06-28 11:00,28,141.74,141.83,141.7,141.79,1497
20160901|2016-06-28 11:30,28,141.79,141.82,141.76,141.82,794
20160901|2016-06-28 12:00,28,141.82,141.82,141.78,141.78,26
20160901|2016-06-29 01:00,29,141.76,142.13,141.76,142.07,2851
20160901|2016-06-29 01:30,29,142.07,142.28,142.07,142.28,4696
20160901|2016-06-29 02:00,29,142.27,142.59,142.25,142.52,11372
20160901|2016-06-29 02:30,29,142.51,142.63,142.3,142.31,11945
20160901|2016-06-29 03:00,29,142.31,142.34,142.11,142.24,10466
20160901|2016-06-29 03:30,29,142.23,142.26,141.96,142.09,8686
20160901|2016-06-29 04:00,29,142.08,142.09,141.87,141.97,7771
20160901|2016-06-29 04:30,29,141.98,142.01,141.83,141.95,6029
20160901|2016-06-29 05:00,29,141.94,142.24,141.93,142.18,7033
20160901|2016-06-29 05:30,29,142.18,142.26,142.12,142.14,4908
20160901|2016-06-29 06:00,29,142.15,142.24,141.84,141.95,7408
20160901|2016-06-29 06:30,29,141.96,141.97,141.77,141.8,9459
20160901|2016-06-29 07:00,29,141.8,141.9,141.72,141.72,3504
20160901|2016-06-29 07:30,29,141.71,141.81,141.57,141.75,8886
20160901|2016-06-29 08:00,29,141.74,141.85,141.64,141.85,5938
20160901|2016-06-29 08:30,29,141.86,142.02,141.84,141.95,5491
20160901|2016-06-29 09:00,29,141.95,142.08,141.88,141.98,4313
20160901|2016-06-29 09:30,29,141.98,142.01,141.83,141.92,4738
20160901|2016-06-29 10:00,29,141.92,142.15,141.91,142.08,4131
20160901|2016-06-29 10:30,29,142.08,142.2,142.05,142.15,1957
20160901|2016-06-29 11:00,29,142.16,142.17,142.08,142.08,757
20160901|2016-06-29 11:30,29,142.08,142.09,141.97,142,931
20160901|2016-06-29 12:00,29,142.02,142.02,142.02,142.02,12
20160901|2016-06-30 01:00,30,142.1,142.25,141.97,142.01,2107
20160901|2016-06-30 01:30,30,142.02,142.09,141.93,141.95,1114
20160901|2016-06-30 02:00,30,141.96,142.04,141.65,141.75,6260
20160901|2016-06-30 02:30,30,141.75,141.88,141.73,141.75,3905
20160901|2016-06-30 03:00,30,141.75,141.84,141.63,141.71,5795
20160901|2016-06-30 03:30,30,141.71,141.9,141.7,141.88,13113
20160901|2016-06-30 04:00,30,141.88,142.15,141.79,142.12,11735
20160901|2016-06-30 04:30,30,142.13,142.14,142.02,142.06,5742
20160901|2016-06-30 05:00,30,142.06,142.48,142.04,142.31,11253
20160901|2016-06-30 05:30,30,142.3,142.38,142.26,142.33,6301
20160901|2016-06-30 06:00,30,142.33,142.43,142.3,142.36,4105
20160901|2016-06-30 06:30,30,142.37,142.47,142.25,142.29,5799
20160901|2016-06-30 07:00,30,142.3,142.31,142.15,142.25,6316
20160901|2016-06-30 07:30,30,142.27,142.35,142.24,142.33,3777
20160901|2016-06-30 08:00,30,142.33,142.54,142.33,142.5,6386
20160901|2016-06-30 08:30,30,142.5,142.5,142.34,142.36,6135
20160901|2016-06-30 09:00,30,142.36,142.49,142.3,142.35,4292
20160901|2016-06-30 09:30,30,142.36,142.48,142.34,142.41,4273
20160901|2016-06-30 10:00,30,142.41,142.67,142.41,142.55,13383
20160901|2016-06-30 10:30,30,142.56,143.99,142.5,143.87,8384
20160901|2016-06-30 11:00,30,143.87,145.24,143.78,144.74,21961
20160901|2016-06-30 11:30,30,144.74,145.61,144.72,145.2,7530
20160901|2016-07-01 01:00,1,145.11,145.12,144.23,144.26,7388
20160901|2016-07-01 01:30,1,144.25,144.32,144,144.05,6411
20160901|2016-07-01 02:00,1,144.04,144.12,143.35,143.79,12606
20160901|2016-07-01 02:30,1,143.78,143.97,142.89,143.9,22338
20160901|2016-07-01 03:00,1,143.9,143.97,143.62,143.94,7532
20160901|2016-07-01 03:30,1,143.92,144.14,143.74,143.83,9328
20160901|2016-07-01 04:00,1,143.83,143.99,143.76,143.86,6399
20160901|2016-07-01 04:30,1,143.85,143.94,143.78,143.83,5525
20160901|2016-07-01 05:00,1,143.84,143.88,143.6,143.64,5574
20160901|2016-07-01 05:30,1,143.64,143.83,143.61,143.8,2682
20160901|2016-07-01 06:00,1,143.8,143.97,143.76,143.9,4693
20160901|2016-07-01 06:30,1,143.9,144.26,143.9,144.06,7322
20160901|2016-07-01 07:00,1,144.06,144.08,143.94,143.99,4596
20160901|2016-07-01 07:30,1,143.98,144.1,143.95,144.03,2921
20160901|2016-07-01 08:00,1,144.02,144.06,143.97,144.04,2205
20160901|2016-07-01 08:30,1,144.03,144.04,143.78,143.92,5149
20160901|2016-07-01 09:00,1,143.9,143.92,143.79,143.91,4194
20160901|2016-07-01 09:30,1,143.91,143.97,143.87,143.95,3960
20160901|2016-07-01 10:00,1,143.96,144.16,143.9,144.13,4519
20160901|2016-07-01 10:30,1,144.13,144.13,143.93,143.94,1414
20160901|2016-07-01 11:00,1,143.93,144.02,143.93,144,587
20160901|2016-07-01 11:30,1,144,144,143.89,143.9,605
20160901|2016-07-01 12:00,1,143.89,143.89,143.89,143.89,3
20160901|2016-07-04 01:00,4,143.86,143.99,143.7,143.73,1504
20160901|2016-07-04 01:30,4,143.73,143.8,143.72,143.73,874
20160901|2016-07-04 02:00,4,143.73,143.79,143.56,143.57,3283
20160901|2016-07-04 02:30,4,143.58,143.68,143.51,143.53,3234
20160901|2016-07-04 03:00,4,143.53,143.57,143.42,143.49,3633
20160901|2016-07-04 03:30,4,143.51,143.69,143.5,143.64,4184
20160901|2016-07-04 04:00,4,143.63,143.65,143.51,143.54,4033
20160901|2016-07-04 04:30,4,143.54,143.64,143.46,143.52,3821
20160901|2016-07-04 05:00,4,143.51,143.51,143.4,143.44,2373
20160901|2016-07-04 05:30,4,143.43,143.47,143.36,143.44,3534
20160901|2016-07-04 06:00,4,143.44,143.54,143.42,143.53,1229
20160901|2016-07-04 06:30,4,143.53,143.67,143.53,143.62,2316
20160901|2016-07-04 07:00,4,143.63,143.76,143.63,143.64,1907
20160901|2016-07-04 07:30,4,143.64,143.75,143.63,143.66,2329
20160901|2016-07-04 08:00,4,143.66,143.69,143.63,143.67,1269
20160901|2016-07-04 08:30,4,143.68,143.69,143.62,143.68,1438
20160901|2016-07-04 09:00,4,143.67,143.7,143.63,143.65,2450
20160901|2016-07-04 09:30,4,143.65,143.74,143.64,143.73,2722
20160901|2016-07-04 10:00,4,143.72,143.77,143.65,143.73,2924
20160901|2016-07-04 10:30,4,143.73,143.74,143.68,143.69,1396
20160901|2016-07-04 11:00,4,143.7,143.73,143.66,143.69,364
20160901|2016-07-04 11:30,4,143.7,143.77,143.65,143.76,369
20160901|2016-07-04 12:00,4,143.65,143.65,143.65,143.65,10
20160901|2016-07-05 01:00,5,143.62,143.8,143.53,143.58,1849
20160901|2016-07-05 01:30,5,143.57,143.66,143.53,143.56,887
20160901|2016-07-05 02:00,5,143.56,143.65,143.4,143.53,3886
20160901|2016-07-05 02:30,5,143.53,143.63,143.34,143.37,5231
20160901|2016-07-05 03:00,5,143.36,143.5,143.28,143.46,5399
20160901|2016-07-05 03:30,5,143.46,143.49,143.3,143.42,3240
20160901|2016-07-05 04:00,5,143.41,143.5,143.28,143.36,5401
20160901|2016-07-05 04:30,5,143.36,143.47,143.32,143.38,6412
20160901|2016-07-05 05:00,5,143.39,143.43,143.28,143.36,6639
20160901|2016-07-05 05:30,5,143.37,143.42,143.33,143.38,2830
20160901|2016-07-05 06:00,5,143.39,143.47,143.37,143.39,1954
20160901|2016-07-05 06:30,5,143.39,143.42,143.2,143.26,4565
20160901|2016-07-05 07:00,5,143.25,143.4,143.22,143.39,2244
20160901|2016-07-05 07:30,5,143.4,143.46,143.32,143.45,2107
20160901|2016-07-05 08:00,5,143.45,143.48,143.41,143.48,2726
20160901|2016-07-05 08:30,5,143.47,143.5,143.41,143.46,3009
20160901|2016-07-05 09:00,5,143.46,143.62,143.43,143.59,3730
20160901|2016-07-05 09:30,5,143.59,143.79,143.56,143.76,4068
20160901|2016-07-05 10:00,5,143.76,143.8,143.56,143.74,3725
20160901|2016-07-05 10:30,5,143.73,143.73,143.44,143.53,3080
20160901|2016-07-05 11:00,5,143.54,143.59,143.47,143.5,1307
20160901|2016-07-05 11:30,5,143.49,143.56,143.45,143.46,783
20160901|2016-07-05 12:00,5,143.45,143.45,143.45,143.45,13
20160901|2016-07-06 01:00,6,143.53,143.76,143.53,143.65,1153
20160901|2016-07-06 01:30,6,143.65,143.65,143.51,143.58,1337
20160901|2016-07-06 02:00,6,143.57,143.84,143.57,143.69,5863
20160901|2016-07-06 02:30,6,143.69,143.72,143.37,143.44,5840
20160901|2016-07-06 03:00,6,143.45,143.67,143.41,143.61,4470
20160901|2016-07-06 03:30,6,143.6,143.76,143.45,143.75,5100
20160901|2016-07-06 04:00,6,143.75,144.17,143.73,144.13,10389
20160901|2016-07-06 04:30,6,144.13,144.37,144.06,144.07,6631
20160901|2016-07-06 05:00,6,144.08,144.16,143.98,144.08,4923
20160901|2016-07-06 05:30,6,144.08,144.09,143.99,144.05,3181
20160901|2016-07-06 06:00,6,144.05,144.12,144,144.01,2280
20160901|2016-07-06 06:30,6,144,144.06,143.96,144.05,2036
20160901|2016-07-06 07:00,6,144.06,144.07,143.98,144.01,2140
20160901|2016-07-06 07:30,6,144,144.08,143.97,144.01,2187
20160901|2016-07-06 08:00,6,144,144.06,143.98,144.04,2236
20160901|2016-07-06 08:30,6,144.04,144.08,143.86,143.92,4693
20160901|2016-07-06 09:00,6,143.91,143.94,143.77,143.81,4669
20160901|2016-07-06 09:30,6,143.82,143.91,143.75,143.86,3956
20160901|2016-07-06 10:00,6,143.86,143.87,143.73,143.81,4215
20160901|2016-07-06 10:30,6,143.81,143.86,143.75,143.75,1926
20160901|2016-07-06 11:00,6,143.74,143.86,143.74,143.86,596
20160901|2016-07-06 11:30,6,143.86,143.86,143.74,143.76,465
20160901|2016-07-06 12:00,6,143.71,143.71,143.71,143.71,8
20160901|2016-07-07 01:00,7,143.89,143.99,143.59,143.6,1170
20160901|2016-07-07 01:30,7,143.61,143.65,143.5,143.5,1813
20160901|2016-07-07 02:00,7,143.51,143.64,143.48,143.51,5094
20160901|2016-07-07 02:30,7,143.51,143.6,143.41,143.43,4091
20160901|2016-07-07 03:00,7,143.42,143.52,143.32,143.37,6599
20160901|2016-07-07 03:30,7,143.38,143.46,143.31,143.36,9006
20160901|2016-07-07 04:00,7,143.35,143.51,143.29,143.43,7156
20160901|2016-07-07 04:30,7,143.43,143.5,143.4,143.46,2807
20160901|2016-07-07 05:00,7,143.47,143.54,143.43,143.44,2837
20160901|2016-07-07 05:30,7,143.44,143.53,143.43,143.44,2689
20160901|2016-07-07 06:00,7,143.44,143.46,143.4,143.42,878
20160901|2016-07-07 06:30,7,143.43,143.69,143.43,143.56,5513
20160901|2016-07-07 07:00,7,143.57,143.67,143.57,143.62,2410
20160901|2016-07-07 07:30,7,143.6,143.65,143.51,143.52,3108
20160901|2016-07-07 08:00,7,143.52,143.6,143.41,143.6,2384
20160901|2016-07-07 08:30,7,143.6,143.62,143.51,143.52,2848
20160901|2016-07-07 09:00,7,143.53,143.65,143.48,143.61,5451
20160901|2016-07-07 09:30,7,143.62,143.69,143.6,143.67,3062
20160901|2016-07-07 10:00,7,143.66,143.7,143.62,143.67,3207
20160901|2016-07-07 10:30,7,143.66,143.78,143.65,143.73,1441
20160901|2016-07-07 11:00,7,143.73,143.85,143.73,143.8,925
20160901|2016-07-07 11:30,7,143.81,143.83,143.77,143.81,355
20160901|2016-07-07 12:00,7,143.81,143.81,143.81,143.81,1
20160901|2016-07-08 01:00,8,143.76,143.91,143.69,143.83,966
20160901|2016-07-08 01:30,8,143.83,143.86,143.76,143.76,804
20160901|2016-07-08 02:00,8,143.77,143.97,143.76,143.9,4608
20160901|2016-07-08 02:30,8,143.9,144.04,143.85,143.99,3081
20160901|2016-07-08 03:00,8,143.99,144.06,143.95,144.05,3062
20160901|2016-07-08 03:30,8,144.05,144.11,143.99,144.09,2986
20160901|2016-07-08 04:00,8,144.09,144.12,144,144.07,2284
20160901|2016-07-08 04:30,8,144.08,144.21,144.05,144.13,3881
20160901|2016-07-08 05:00,8,144.13,144.18,144.07,144.13,2644
20160901|2016-07-08 05:30,8,144.13,144.18,144.08,144.1,2151
20160901|2016-07-08 06:00,8,144.11,144.15,144.1,144.14,1276
20160901|2016-07-08 06:30,8,144.15,144.2,144.12,144.14,2842
20160901|2016-07-08 07:00,8,144.13,144.15,144.02,144.06,2542
20160901|2016-07-08 07:30,8,144.04,144.26,143.93,144.2,5951
20160901|2016-07-08 08:00,8,144.2,144.3,144.16,144.26,4165
20160901|2016-07-08 08:30,8,144.27,144.3,144.22,144.28,2757
20160901|2016-07-08 09:00,8,144.28,144.37,144.23,144.34,3882
20160901|2016-07-08 09:30,8,144.33,144.47,144.32,144.43,4073
20160901|2016-07-08 10:00,8,144.42,144.54,144.4,144.45,3392
20160901|2016-07-08 10:30,8,144.44,144.45,144.26,144.32,2303
20160901|2016-07-08 11:00,8,144.32,144.36,144.29,144.36,566
20160901|2016-07-08 11:30,8,144.35,144.47,144.34,144.44,442
20160901|2016-07-08 12:00,8,144.44,144.44,144.44,144.44,6
20160901|2016-07-11 01:00,11,144.5,144.51,144.26,144.26,830
20160901|2016-07-11 01:30,11,144.26,144.46,144.25,144.35,1253
20160901|2016-07-11 02:00,11,144.35,144.42,144.31,144.33,2054
20160901|2016-07-11 02:30,11,144.3,144.32,144.21,144.22,893
20160901|2016-07-11 03:00,11,144.22,144.34,144.2,144.27,4042
20160901|2016-07-11 03:30,11,144.27,144.35,144.22,144.22,2494
20160901|2016-07-11 04:00,11,144.22,144.26,144.16,144.23,3177
20160901|2016-07-11 04:30,11,144.23,144.28,144.08,144.11,3481
20160901|2016-07-11 05:00,11,144.1,144.16,144.05,144.13,2899
20160901|2016-07-11 05:30,11,144.14,144.18,144.09,144.15,1973
20160901|2016-07-11 06:00,11,144.16,144.23,144.14,144.21,1955
20160901|2016-07-11 06:30,11,144.2,144.23,144.17,144.17,2191
20160901|2016-07-11 07:00,11,144.18,144.19,144.11,144.13,2244
20160901|2016-07-11 07:30,11,144.13,144.16,144.08,144.09,3470
20160901|2016-07-11 08:00,11,144.1,144.14,144.07,144.09,2664
20160901|2016-07-11 08:30,11,144.08,144.17,144.08,144.16,2516
20160901|2016-07-11 09:00,11,144.16,144.16,144.07,144.1,3395
20160901|2016-07-11 09:30,11,144.1,144.19,144.1,144.15,2913
20160901|2016-07-11 10:00,11,144.16,144.28,144.13,144.23,2764
20160901|2016-07-11 10:30,11,144.23,144.39,144.22,144.26,2561
20160901|2016-07-11 11:00,11,144.25,144.38,144.25,144.33,591
20160901|2016-07-11 11:30,11,144.34,144.42,144.33,144.38,515
20160901|2016-07-11 12:00,11,144.4,144.4,144.4,144.4,1
20160901|2016-07-12 01:00,12,144.36,144.44,144.23,144.43,641
20160901|2016-07-12 01:30,12,144.45,144.49,144.34,144.38,2646
20160901|2016-07-12 02:00,12,144.38,144.47,144.36,144.42,3380
20160901|2016-07-12 02:30,12,144.42,144.43,144.35,144.35,2578
20160901|2016-07-12 03:00,12,144.36,144.36,144.25,144.29,3913
20160901|2016-07-12 03:30,12,144.29,144.3,144.13,144.15,3337
20160901|2016-07-12 04:00,12,144.14,144.32,144.13,144.3,3682
20160901|2016-07-12 04:30,12,144.3,144.41,144.29,144.41,3503
20160901|2016-07-12 05:00,12,144.4,144.47,144.35,144.39,4391
20160901|2016-07-12 05:30,12,144.38,144.38,144.28,144.3,2357
20160901|2016-07-12 06:00,12,144.3,144.36,144.28,144.36,1992
20160901|2016-07-12 06:30,12,144.35,144.39,144.28,144.32,2535
20160901|2016-07-12 07:00,12,144.32,144.32,144.19,144.21,2327
20160901|2016-07-12 07:30,12,144.21,144.3,144.2,144.21,3981
20160901|2016-07-12 08:00,12,144.21,144.24,144.1,144.18,5767
20160901|2016-07-12 08:30,12,144.18,144.19,144.06,144.12,3820
20160901|2016-07-12 09:00,12,144.13,144.17,144.03,144.09,3545
20160901|2016-07-12 09:30,12,144.1,144.12,143.95,143.95,4948
20160901|2016-07-12 10:00,12,143.96,144,143.89,143.96,4759
20160901|2016-07-12 10:30,12,143.97,144,143.93,143.99,981
20160901|2016-07-12 11:00,12,143.99,144,143.93,143.99,439
20160901|2016-07-12 11:30,12,143.99,144.06,143.93,144.04,741
20160901|2016-07-12 12:00,12,144.05,144.05,144.05,144.05,9
20160901|2016-07-13 01:00,13,144.08,144.12,143.99,144.09,1207
20160901|2016-07-13 01:30,13,144.09,144.18,144.06,144.13,1639
20160901|2016-07-13 02:00,13,144.13,144.23,144.04,144.09,4774
20160901|2016-07-13 02:30,13,144.1,144.16,143.96,144.1,7115
20160901|2016-07-13 03:00,13,144.1,144.19,144.06,144.15,5977
20160901|2016-07-13 03:30,13,144.15,144.2,144.12,144.16,10419
20160901|2016-07-13 04:00,13,144.16,144.16,143.92,143.94,6301
20160901|2016-07-13 04:30,13,143.95,144.04,143.89,143.92,6030
20160901|2016-07-13 05:00,13,143.92,143.99,143.85,143.94,4877
20160901|2016-07-13 05:30,13,143.95,144.08,143.94,144.06,2697
20160901|2016-07-13 06:00,13,144.06,144.12,144.03,144.06,2094
20160901|2016-07-13 06:30,13,144.06,144.14,144.03,144.1,2089
20160901|2016-07-13 07:00,13,144.1,144.25,144.1,144.21,3527
20160901|2016-07-13 07:30,13,144.21,144.31,144.19,144.25,2161
20160901|2016-07-13 08:00,13,144.25,144.26,144.19,144.2,2600
20160901|2016-07-13 08:30,13,144.2,144.23,144.13,144.13,2658
20160901|2016-07-13 09:00,13,144.13,144.22,144.12,144.16,1626
20160901|2016-07-13 09:30,13,144.16,144.21,144.16,144.21,3517
20160901|2016-07-13 10:00,13,144.22,144.31,144.18,144.3,4698
20160901|2016-07-13 10:30,13,144.29,144.29,144.19,144.21,1052
20160901|2016-07-13 11:00,13,144.2,144.24,144.19,144.22,377
20160901|2016-07-13 11:30,13,144.22,144.28,144.22,144.23,406
20160901|2016-07-13 12:00,13,144.13,144.13,144.13,144.13,5
20160901|2016-07-14 01:00,14,144.08,144.25,144.08,144.16,949
20160901|2016-07-14 01:30,14,144.16,144.23,144.11,144.21,1156
20160901|2016-07-14 02:00,14,144.21,144.33,144.14,144.18,3616
20160901|2016-07-14 02:30,14,144.17,144.3,144.16,144.29,2363
20160901|2016-07-14 03:00,14,144.29,144.38,144.28,144.36,3176
20160901|2016-07-14 03:30,14,144.36,144.44,144.32,144.42,3125
20160901|2016-07-14 04:00,14,144.42,144.45,144.38,144.41,3032
20160901|2016-07-14 04:30,14,144.41,144.43,144.36,144.42,2039
20160901|2016-07-14 05:00,14,144.42,144.44,144.36,144.42,2188
20160901|2016-07-14 05:30,14,144.43,144.5,144.41,144.45,3628
20160901|2016-07-14 06:00,14,144.45,144.45,144.3,144.3,4715
20160901|2016-07-14 06:30,14,144.3,144.35,144.17,144.17,2957
20160901|2016-07-14 07:00,14,144.19,144.26,144.11,144.13,2819
20160901|2016-07-14 07:30,14,144.13,144.17,144.05,144.08,4028
20160901|2016-07-14 08:00,14,144.08,144.1,144,144.02,6590
20160901|2016-07-14 08:30,14,144.02,144.07,143.72,143.89,8532
20160901|2016-07-14 09:00,14,143.89,144.01,143.86,143.95,3628
20160901|2016-07-14 09:30,14,143.95,144.1,143.91,144.08,3863
20160901|2016-07-14 10:00,14,144.08,144.09,143.98,144,3587
20160901|2016-07-14 10:30,14,143.98,144.11,143.98,144.08,1572
20160901|2016-07-14 11:00,14,144.08,144.11,144.03,144.07,398
20160901|2016-07-14 11:30,14,144.07,144.08,143.95,143.96,500
20160901|2016-07-15 01:00,15,143.92,144.18,143.9,144.12,679
20160901|2016-07-15 01:30,15,144.13,144.16,144.08,144.09,389
20160901|2016-07-15 02:00,15,144.09,144.17,144.05,144.16,1919
20160901|2016-07-15 02:30,15,144.16,144.18,144.04,144.08,2058
20160901|2016-07-15 03:00,15,144.08,144.17,144,144.05,1998
20160901|2016-07-15 03:30,15,144.06,144.1,143.97,144.01,3371
20160901|2016-07-15 04:00,15,144,144.01,143.89,143.96,3394
20160901|2016-07-15 04:30,15,143.96,144.06,143.94,144.03,3026
20160901|2016-07-15 05:00,15,144.03,144.1,143.93,143.96,2573
20160901|2016-07-15 05:30,15,143.97,143.97,143.8,143.8,3019
20160901|2016-07-15 06:00,15,143.81,143.88,143.8,143.86,1554
20160901|2016-07-15 06:30,15,143.86,143.92,143.85,143.89,2209
20160901|2016-07-15 07:00,15,143.89,143.94,143.8,143.86,3087
20160901|2016-07-15 07:30,15,143.84,143.88,143.8,143.82,4481
20160901|2016-07-15 08:00,15,143.82,143.89,143.76,143.77,5541
20160901|2016-07-15 08:30,15,143.75,143.89,143.74,143.76,2845
20160901|2016-07-15 09:00,15,143.76,143.78,143.61,143.73,8959
20160901|2016-07-15 09:30,15,143.73,143.73,143.59,143.62,4519
20160901|2016-07-15 10:00,15,143.62,143.71,143.41,143.57,5508
20160901|2016-07-15 10:30,15,143.57,143.7,143.57,143.63,1081
20160901|2016-07-15 11:00,15,143.63,143.7,143.62,143.7,302
20160901|2016-07-15 11:30,15,143.69,143.73,143.66,143.71,387
20160901|2016-07-15 12:00,15,143.72,143.72,143.72,143.72,5
20160901|2016-07-18 01:00,18,143.77,143.9,143.69,143.87,704
20160901|2016-07-18 01:30,18,143.87,143.88,143.83,143.83,562
20160901|2016-07-18 02:00,18,143.83,144.05,143.8,143.98,3698
20160901|2016-07-18 02:30,18,143.99,144.12,143.99,144.07,3096
20160901|2016-07-18 03:00,18,144.06,144.12,144.02,144.11,2577
20160901|2016-07-18 03:30,18,144.11,144.12,144.05,144.12,2466
20160901|2016-07-18 04:00,18,144.12,144.16,144.07,144.1,2871
20160901|2016-07-18 04:30,18,144.1,144.1,143.95,143.98,2370
20160901|2016-07-18 05:00,18,143.98,144,143.86,143.91,2897
20160901|2016-07-18 05:30,18,143.91,143.91,143.81,143.82,2733
20160901|2016-07-18 06:00,18,143.82,143.83,143.69,143.71,3309
20160901|2016-07-18 06:30,18,143.71,143.77,143.69,143.73,2798
20160901|2016-07-18 07:00,18,143.73,143.74,143.67,143.68,2683
20160901|2016-07-18 07:30,18,143.68,143.75,143.64,143.75,2668
20160901|2016-07-18 08:00,18,143.74,143.81,143.73,143.78,2121
20160901|2016-07-18 08:30,18,143.78,143.78,143.47,143.64,11707
20160901|2016-07-18 09:00,18,143.63,143.7,143.62,143.65,3379
20160901|2016-07-18 09:30,18,143.65,143.67,143.59,143.65,2452
20160901|2016-07-18 10:00,18,143.66,143.69,143.58,143.65,3065
20160901|2016-07-18 10:30,18,143.66,143.71,143.64,143.69,1599
20160901|2016-07-18 11:00,18,143.69,143.7,143.65,143.68,283
20160901|2016-07-18 11:30,18,143.68,143.68,143.62,143.65,183
20160901|2016-07-18 12:00,18,143.67,143.67,143.67,143.67,2
20160901|2016-07-19 01:00,19,143.68,143.76,143.66,143.69,1069
20160901|2016-07-19 01:30,19,143.68,143.74,143.67,143.7,1325
20160901|2016-07-19 02:00,19,143.7,143.78,143.63,143.68,3544
20160901|2016-07-19 02:30,19,143.67,143.85,143.6,143.81,4723
20160901|2016-07-19 03:00,19,143.81,143.87,143.78,143.8,3021
20160901|2016-07-19 03:30,19,143.8,143.84,143.72,143.84,3340
20160901|2016-07-19 04:00,19,143.83,143.87,143.82,143.85,2397
20160901|2016-07-19 04:30,19,143.86,144.06,143.86,143.99,6412
20160901|2016-07-19 05:00,19,143.99,144.01,143.84,143.85,5176
20160901|2016-07-19 05:30,19,143.84,143.9,143.8,143.89,2745
20160901|2016-07-19 06:00,19,143.9,143.96,143.85,143.95,1711
20160901|2016-07-19 06:30,19,143.96,144,143.92,143.96,2142
20160901|2016-07-19 07:00,19,143.95,144.03,143.94,143.99,2944
20160901|2016-07-19 07:30,19,143.98,144,143.92,143.92,4207
20160901|2016-07-19 08:00,19,143.93,143.96,143.91,143.96,2203
20160901|2016-07-19 08:30,19,143.95,143.98,143.91,143.94,2833
20160901|2016-07-19 09:00,19,143.94,143.95,143.85,143.86,5424
20160901|2016-07-19 09:30,19,143.86,143.89,143.77,143.88,6604
20160901|2016-07-19 10:00,19,143.87,143.95,143.8,143.93,4242
20160901|2016-07-19 10:30,19,143.92,143.95,143.85,143.88,1594
20160901|2016-07-19 11:00,19,143.87,143.9,143.85,143.87,327
20160901|2016-07-19 11:30,19,143.88,143.9,143.85,143.87,466
20160901|2016-07-19 12:00,19,143.89,143.89,143.89,143.89,1
20160901|2016-07-20 01:00,20,143.86,143.98,143.82,143.92,368
20160901|2016-07-20 01:30,20,143.94,144.06,143.93,143.94,1904
20160901|2016-07-20 02:00,20,143.94,143.96,143.79,143.89,3083
20160901|2016-07-20 02:30,20,143.9,143.94,143.86,143.86,2136
20160901|2016-07-20 03:00,20,143.86,143.99,143.85,143.94,2413
20160901|2016-07-20 03:30,20,143.94,144.07,143.94,144.01,3992
20160901|2016-07-20 04:00,20,144.01,144.11,143.99,144.07,5257
20160901|2016-07-20 04:30,20,144.07,144.1,143.99,144.02,4235
20160901|2016-07-20 05:00,20,144.02,144.07,143.97,144.03,2779
20160901|2016-07-20 05:30,20,144.03,144.03,143.87,143.9,3741
20160901|2016-07-20 06:00,20,143.9,143.98,143.88,143.97,1865
20160901|2016-07-20 06:30,20,143.97,143.98,143.91,143.91,2839
20160901|2016-07-20 07:00,20,143.91,143.96,143.89,143.92,2934
20160901|2016-07-20 07:30,20,143.91,143.98,143.89,143.98,3418
20160901|2016-07-20 08:00,20,143.98,144.03,143.9,143.93,4127
20160901|2016-07-20 08:30,20,143.93,143.97,143.83,143.84,5885
20160901|2016-07-20 09:00,20,143.83,143.85,143.8,143.82,4594
20160901|2016-07-20 09:30,20,143.82,143.91,143.78,143.89,3640
20160901|2016-07-20 10:00,20,143.89,143.92,143.81,143.83,3284
20160901|2016-07-20 10:30,20,143.82,143.86,143.81,143.82,1002
20160901|2016-07-20 11:00,20,143.82,143.82,143.72,143.73,983
20160901|2016-07-20 11:30,20,143.72,143.75,143.68,143.74,690
20160901|2016-07-21 01:00,21,143.85,143.9,143.8,143.84,899
20160901|2016-07-21 01:30,21,143.85,143.85,143.61,143.69,1288
20160901|2016-07-21 02:00,21,143.69,143.77,143.68,143.72,2689
20160901|2016-07-21 02:30,21,143.71,143.71,143.46,143.6,5918
20160901|2016-07-21 03:00,21,143.6,143.63,143.54,143.57,4451
20160901|2016-07-21 03:30,21,143.58,143.69,143.56,143.64,4228
20160901|2016-07-21 04:00,21,143.63,143.79,143.63,143.78,4584
20160901|2016-07-21 04:30,21,143.78,143.95,143.78,143.86,4558
20160901|2016-07-21 05:00,21,143.86,143.92,143.81,143.91,3272
20160901|2016-07-21 05:30,21,143.91,143.91,143.79,143.84,3186
20160901|2016-07-21 06:00,21,143.84,143.87,143.77,143.83,3905
20160901|2016-07-21 06:30,21,143.82,143.87,143.69,143.7,2168
20160901|2016-07-21 07:00,21,143.71,143.72,143.6,143.64,3453
20160901|2016-07-21 07:30,21,143.61,143.68,143.27,143.45,13762
20160901|2016-07-21 08:00,21,143.45,143.61,143.42,143.57,6423
20160901|2016-07-21 08:30,21,143.56,143.67,143.52,143.58,4825
20160901|2016-07-21 09:00,21,143.59,143.88,143.54,143.8,6667
20160901|2016-07-21 09:30,21,143.81,143.92,143.8,143.86,5676
20160901|2016-07-21 10:00,21,143.86,143.89,143.75,143.78,4460
20160901|2016-07-21 10:30,21,143.78,143.83,143.74,143.81,2032
20160901|2016-07-21 11:00,21,143.8,143.85,143.75,143.85,947
20160901|2016-07-21 11:30,21,143.85,143.94,143.81,143.81,595
20160901|2016-07-22 01:00,22,144.05,144.1,143.88,143.96,914
20160901|2016-07-22 01:30,22,143.96,144.14,143.94,144.03,1143
20160901|2016-07-22 02:00,22,144.02,144.1,143.87,143.89,3292
20160901|2016-07-22 02:30,22,143.9,143.92,143.83,143.87,2833
20160901|2016-07-22 03:00,22,143.87,143.87,143.65,143.72,5315
20160901|2016-07-22 03:30,22,143.71,143.76,143.67,143.73,3193
20160901|2016-07-22 04:00,22,143.73,143.78,143.67,143.73,2907
20160901|2016-07-22 04:30,22,143.73,143.77,143.65,143.65,3457
20160901|2016-07-22 05:00,22,143.65,143.77,143.62,143.71,3824
20160901|2016-07-22 05:30,22,143.7,143.76,143.64,143.64,2173
20160901|2016-07-22 06:00,22,143.65,143.68,143.56,143.6,3155
20160901|2016-07-22 06:30,22,143.6,143.63,143.51,143.52,2353
20160901|2016-07-22 07:00,22,143.52,143.56,143.42,143.49,3179
20160901|2016-07-22 07:30,22,143.48,143.5,143.43,143.46,1866
20160901|2016-07-22 08:00,22,143.46,143.57,143.46,143.57,2234
20160901|2016-07-22 08:30,22,143.58,143.66,143.56,143.66,2496
20160901|2016-07-22 09:00,22,143.65,143.79,143.65,143.75,3026
20160901|2016-07-22 09:30,22,143.76,143.91,143.73,143.89,3321
20160901|2016-07-22 10:00,22,143.89,143.92,143.82,143.89,2837
20160901|2016-07-22 10:30,22,143.89,143.99,143.85,143.99,1775
20160901|2016-07-22 11:00,22,143.99,144.07,143.98,144.06,892
20160901|2016-07-22 11:30,22,144.04,144.06,143.95,143.96,604
20160901|2016-07-22 12:00,22,143.93,143.93,143.93,143.93,3
20160901|2016-07-25 01:00,25,143.82,144.12,143.82,143.96,1083
20160901|2016-07-25 01:30,25,143.96,144.08,143.95,144.05,813
20160901|2016-07-25 02:00,25,144.05,144.06,143.88,143.89,2418
20160901|2016-07-25 02:30,25,143.89,144.01,143.88,143.95,1785
20160901|2016-07-25 03:00,25,143.94,143.96,143.82,143.82,3121
20160901|2016-07-25 03:30,25,143.81,143.84,143.77,143.81,3076
20160901|2016-07-25 04:00,25,143.81,143.83,143.76,143.77,2934
20160901|2016-07-25 04:30,25,143.77,143.84,143.75,143.77,2874
20160901|2016-07-25 05:00,25,143.76,143.76,143.67,143.7,2807
20160901|2016-07-25 05:30,25,143.7,143.71,143.62,143.66,2265
20160901|2016-07-25 06:00,25,143.67,143.68,143.63,143.66,1198
20160901|2016-07-25 06:30,25,143.65,143.72,143.65,143.67,1436
20160901|2016-07-25 07:00,25,143.67,143.77,143.67,143.73,1982
20160901|2016-07-25 07:30,25,143.74,143.86,143.73,143.85,2484
20160901|2016-07-25 08:00,25,143.85,143.94,143.85,143.93,2750
20160901|2016-07-25 08:30,25,143.93,143.99,143.89,143.97,3391
20160901|2016-07-25 09:00,25,143.98,144,143.93,143.98,3519
20160901|2016-07-25 09:30,25,143.98,144.08,143.95,144.07,3764
20160901|2016-07-25 10:00,25,144.07,144.09,144,144.06,2761
20160901|2016-07-25 10:30,25,144.06,144.07,144,144.01,1130
20160901|2016-07-25 11:00,25,144.01,144.02,143.97,143.97,560
20160901|2016-07-25 11:30,25,143.98,144.02,143.9,143.92,699
20160901|2016-07-25 12:00,25,143.94,143.94,143.94,143.94,5
20160901|2016-07-26 01:00,26,144.13,144.18,143.9,143.91,1005
20160901|2016-07-26 01:30,26,143.91,143.98,143.9,143.94,1042
20160901|2016-07-26 02:00,26,143.93,144.08,143.92,144.06,2353
20160901|2016-07-26 02:30,26,144.05,144.11,143.98,144,4437
20160901|2016-07-26 03:00,26,143.99,143.99,143.86,143.87,4387
20160901|2016-07-26 03:30,26,143.87,143.95,143.86,143.94,4965
20160901|2016-07-26 04:00,26,143.94,144.05,143.89,144.03,5753
20160901|2016-07-26 04:30,26,144.03,144.03,143.95,143.97,2310
20160901|2016-07-26 05:00,26,143.98,144.01,143.91,143.93,2509
20160901|2016-07-26 05:30,26,143.92,143.94,143.86,143.9,2619
20160901|2016-07-26 06:00,26,143.91,143.95,143.88,143.88,1979
20160901|2016-07-26 06:30,26,143.88,143.89,143.85,143.89,2836
20160901|2016-07-26 07:00,26,143.88,143.91,143.87,143.88,1711
20160901|2016-07-26 07:30,26,143.88,143.93,143.84,143.91,2373
20160901|2016-07-26 08:00,26,143.9,143.93,143.82,143.89,2332
20160901|2016-07-26 08:30,26,143.88,143.91,143.81,143.83,3267
20160901|2016-07-26 09:00,26,143.84,143.93,143.79,143.92,3846
20160901|2016-07-26 09:30,26,143.91,143.92,143.81,143.84,4097
20160901|2016-07-26 10:00,26,143.84,143.84,143.71,143.82,4696
20160901|2016-07-26 10:30,26,143.82,143.9,143.79,143.87,1282
20160901|2016-07-26 11:00,26,143.87,143.89,143.85,143.86,250
20160901|2016-07-26 11:30,26,143.87,143.9,143.86,143.89,345
20160901|2016-07-26 12:00,26,143.85,143.85,143.85,143.85,4
20160901|2016-07-27 01:00,27,143.85,143.97,143.78,143.81,839
20160901|2016-07-27 01:30,27,143.81,143.88,143.8,143.85,1192
20160901|2016-07-27 02:00,27,143.86,144.05,143.83,143.99,3868
20160901|2016-07-27 02:30,27,143.98,144.07,143.98,144.03,2724
20160901|2016-07-27 03:00,27,144.03,144.09,144,144.01,3733
20160901|2016-07-27 03:30,27,144.02,144.12,144.02,144.11,4081
20160901|2016-07-27 04:00,27,144.11,144.13,143.98,143.99,5319
20160901|2016-07-27 04:30,27,144,144.03,143.95,143.95,3744
20160901|2016-07-27 05:00,27,143.96,144,143.92,143.93,3558
20160901|2016-07-27 05:30,27,143.92,143.92,143.83,143.88,2924
20160901|2016-07-27 06:00,27,143.88,143.94,143.88,143.91,1848
20160901|2016-07-27 06:30,27,143.91,143.94,143.87,143.93,1674
20160901|2016-07-27 07:00,27,143.93,144,143.88,143.96,1981
20160901|2016-07-27 07:30,27,143.97,144.03,143.95,143.97,3131
20160901|2016-07-27 08:00,27,143.97,144.1,143.97,144.05,3417
20160901|2016-07-27 08:30,27,144.06,144.09,144,144.02,4309
20160901|2016-07-27 09:00,27,144.02,144.07,144.01,144.02,2660
20160901|2016-07-27 09:30,27,144.02,144.14,143.99,144.14,4317
20160901|2016-07-27 10:00,27,144.14,144.31,144.14,144.24,5968
20160901|2016-07-27 10:30,27,144.25,144.29,144.23,144.28,1423
20160901|2016-07-27 11:00,27,144.28,144.42,144.26,144.37,1854
20160901|2016-07-27 11:30,27,144.38,144.45,144.35,144.45,462
20160901|2016-07-27 12:00,27,144.42,144.42,144.42,144.42,6
20160901|2016-07-28 01:00,28,144.46,144.48,144.33,144.38,894
20160901|2016-07-28 01:30,28,144.37,144.39,144.33,144.35,1175
20160901|2016-07-28 02:00,28,144.35,144.36,144.17,144.27,4423
20160901|2016-07-28 02:30,28,144.27,144.29,144.22,144.25,4179
20160901|2016-07-28 03:00,28,144.25,144.32,144.2,144.31,5536
20160901|2016-07-28 03:30,28,144.31,144.34,144.26,144.32,13561
20160901|2016-07-28 04:00,28,144.32,144.45,144.28,144.41,8680
20160901|2016-07-28 04:30,28,144.41,144.54,144.35,144.49,5101
20160901|2016-07-28 05:00,28,144.49,144.53,144.44,144.46,3161
20160901|2016-07-28 05:30,28,144.46,144.52,144.45,144.47,2617
20160901|2016-07-28 06:00,28,144.47,144.49,144.42,144.43,2446
20160901|2016-07-28 06:30,28,144.42,144.47,144.41,144.43,1219
20160901|2016-07-28 07:00,28,144.42,144.49,144.41,144.41,1657
20160901|2016-07-28 07:30,28,144.4,144.42,144.36,144.4,2895
20160901|2016-07-28 08:00,28,144.4,144.47,144.39,144.41,2811
20160901|2016-07-28 08:30,28,144.41,144.41,144.29,144.3,4320
20160901|2016-07-28 09:00,28,144.3,144.38,144.28,144.37,4503
20160901|2016-07-28 09:30,28,144.36,144.49,144.35,144.49,5081
20160901|2016-07-28 10:00,28,144.48,144.5,144.41,144.44,3933
20160901|2016-07-28 10:30,28,144.44,144.49,144.42,144.48,1152
20160901|2016-07-28 11:00,28,144.48,144.48,144.38,144.38,1057
20160901|2016-07-28 11:30,28,144.39,144.46,144.36,144.42,492
20160901|2016-07-28 12:00,28,144.39,144.39,144.39,144.39,5
20160901|2016-07-29 01:00,29,144.35,144.37,144.21,144.3,1429
20160901|2016-07-29 01:30,29,144.29,144.37,144.23,144.36,1203
20160901|2016-07-29 02:00,29,144.36,144.39,144.26,144.31,3141
20160901|2016-07-29 02:30,29,144.31,144.36,144.29,144.33,2589
20160901|2016-07-29 03:00,29,144.32,144.36,144.3,144.34,3583
20160901|2016-07-29 03:30,29,144.34,144.4,144.31,144.37,3728
20160901|2016-07-29 04:00,29,144.37,144.39,144.31,144.39,3319
20160901|2016-07-29 04:30,29,144.39,144.39,144.33,144.36,3207
20160901|2016-07-29 05:00,29,144.35,144.44,144.35,144.4,2900
20160901|2016-07-29 05:30,29,144.4,144.47,144.38,144.38,2610
20160901|2016-07-29 06:00,29,144.38,144.4,144.35,144.37,1930
20160901|2016-07-29 06:30,29,144.37,144.39,144.35,144.36,1379
20160901|2016-07-29 07:00,29,144.35,144.42,144.35,144.4,2338
20160901|2016-07-29 07:30,29,144.41,144.61,144.41,144.59,5280
20160901|2016-07-29 08:00,29,144.58,144.64,144.55,144.62,5489
20160901|2016-07-29 08:30,29,144.63,144.69,144.6,144.61,4901
20160901|2016-07-29 09:00,29,144.62,144.77,144.62,144.71,6287
20160901|2016-07-29 09:30,29,144.7,144.78,144.67,144.77,3688
20160901|2016-07-29 10:00,29,144.78,144.93,144.78,144.88,8594
20160901|2016-07-29 10:30,29,144.88,144.89,144.81,144.82,2223
20160901|2016-07-29 11:00,29,144.82,144.93,144.82,144.93,1076
20160901|2016-07-29 11:30,29,144.91,144.93,144.83,144.83,1015
20160901|2016-07-29 12:00,29,144.81,144.81,144.81,144.81,2
20160901|2016-08-01 01:00,1,144.83,145.02,144.74,144.88,1953
20160901|2016-08-01 01:30,1,144.88,144.95,144.82,144.91,2222
20160901|2016-08-01 02:00,1,144.92,145.01,144.87,144.98,3695
20160901|2016-08-01 02:30,1,144.97,145,144.83,144.86,5035
20160901|2016-08-01 03:00,1,144.85,144.89,144.82,144.83,2513
20160901|2016-08-01 03:30,1,144.82,144.85,144.77,144.8,3495
20160901|2016-08-01 04:00,1,144.79,144.89,144.78,144.88,2633
20160901|2016-08-01 04:30,1,144.87,144.93,144.85,144.92,2723
20160901|2016-08-01 05:00,1,144.92,144.93,144.81,144.82,2693
20160901|2016-08-01 05:30,1,144.82,144.85,144.78,144.8,2339
20160901|2016-08-01 06:00,1,144.81,144.85,144.79,144.81,2080
20160901|2016-08-01 06:30,1,144.8,144.89,144.8,144.84,2233
20160901|2016-08-01 07:00,1,144.84,144.85,144.79,144.82,2280
20160901|2016-08-01 07:30,1,144.82,144.83,144.77,144.79,3845
20160901|2016-08-01 08:00,1,144.8,144.8,144.74,144.75,3078
20160901|2016-08-01 08:30,1,144.74,144.77,144.71,144.72,3257
20160901|2016-08-01 09:00,1,144.73,144.79,144.72,144.75,4894
20160901|2016-08-01 09:30,1,144.74,144.76,144.69,144.73,3809
20160901|2016-08-01 10:00,1,144.73,144.74,144.63,144.73,5455
20160901|2016-08-01 10:30,1,144.72,144.75,144.66,144.67,1626
20160901|2016-08-01 11:00,1,144.66,144.71,144.59,144.59,908
20160901|2016-08-01 11:30,1,144.59,144.59,144.44,144.56,914
20160901|2016-08-02 01:00,2,144.38,144.53,144.26,144.36,1674
20160901|2016-08-02 01:30,2,144.37,144.38,144.16,144.29,4132
20160901|2016-08-02 02:00,2,144.29,144.32,144.17,144.31,4543
20160901|2016-08-02 02:30,2,144.31,144.43,144.3,144.4,4746
20160901|2016-08-02 03:00,2,144.4,144.49,144.37,144.47,4214
20160901|2016-08-02 03:30,2,144.47,144.54,144.4,144.42,3914
20160901|2016-08-02 04:00,2,144.42,144.45,144.27,144.28,5000
20160901|2016-08-02 04:30,2,144.27,144.36,144.26,144.34,4699
20160901|2016-08-02 05:00,2,144.34,144.37,144.18,144.21,4188
20160901|2016-08-02 05:30,2,144.2,144.22,144.05,144.1,4984
20160901|2016-08-02 06:00,2,144.1,144.17,144.05,144.07,3441
20160901|2016-08-02 06:30,2,144.07,144.18,144.02,144.18,3013
20160901|2016-08-02 07:00,2,144.17,144.17,144.04,144.13,4133
20160901|2016-08-02 07:30,2,144.13,144.14,144.01,144.03,4301
20160901|2016-08-02 08:00,2,144.02,144.08,143.95,144.06,5137
20160901|2016-08-02 08:30,2,144.06,144.19,144.04,144.18,4277
20160901|2016-08-02 09:00,2,144.17,144.19,144.13,144.16,4162
20160901|2016-08-02 09:30,2,144.17,144.25,144.17,144.24,4150
20160901|2016-08-02 10:00,2,144.23,144.29,144.12,144.15,4238
20160901|2016-08-02 10:30,2,144.15,144.23,144.14,144.19,1894
20160901|2016-08-02 11:00,2,144.19,144.2,144.14,144.18,557
20160901|2016-08-02 11:30,2,144.18,144.22,144.15,144.21,700
20160901|2016-08-02 12:00,2,144.17,144.17,144.17,144.17,1
20160901|2016-08-03 01:00,3,144,144.16,144,144.11,723
20160901|2016-08-03 01:30,3,144.12,144.27,144.1,144.23,1328
20160901|2016-08-03 02:00,3,144.23,144.28,144.09,144.1,2822
20160901|2016-08-03 02:30,3,144.09,144.21,144.08,144.2,2218
20160901|2016-08-03 03:00,3,144.19,144.21,144.13,144.13,2356
20160901|2016-08-03 03:30,3,144.13,144.25,144.12,144.23,3764
20160901|2016-08-03 04:00,3,144.24,144.31,144.22,144.25,3277
20160901|2016-08-03 04:30,3,144.24,144.27,144.13,144.13,2568
20160901|2016-08-03 05:00,3,144.13,144.18,144,144.05,4774
20160901|2016-08-03 05:30,3,144.05,144.11,144.01,144.07,4124
20160901|2016-08-03 06:00,3,144.08,144.12,144.05,144.08,3173
20160901|2016-08-03 06:30,3,144.07,144.08,143.99,143.99,2155
20160901|2016-08-03 07:00,3,144,144.12,143.99,144.12,2820
20160901|2016-08-03 07:30,3,144.12,144.18,144.08,144.12,2957
20160901|2016-08-03 08:00,3,144.12,144.21,144.1,144.18,3040
20160901|2016-08-03 08:30,3,144.18,144.21,144.15,144.2,2204
20160901|2016-08-03 09:00,3,144.19,144.22,144.13,144.15,4376
20160901|2016-08-03 09:30,3,144.15,144.17,144.08,144.15,3745
20160901|2016-08-03 10:00,3,144.14,144.17,144.1,144.13,2576
20160901|2016-08-03 10:30,3,144.14,144.17,144.12,144.15,1490
20160901|2016-08-03 11:00,3,144.15,144.22,144.15,144.22,534
20160901|2016-08-03 11:30,3,144.22,144.25,144.21,144.25,411
20160901|2016-08-03 12:00,3,144.26,144.26,144.26,144.26,2
20160901|2016-08-04 01:00,4,144.16,144.39,144.16,144.35,1777
20160901|2016-08-04 01:30,4,144.36,144.38,144.31,144.34,1221
20160901|2016-08-04 02:00,4,144.34,144.43,144.33,144.37,3763
20160901|2016-08-04 02:30,4,144.37,144.4,144.31,144.32,3537
20160901|2016-08-04 03:00,4,144.33,144.35,144.26,144.32,4499
20160901|2016-08-04 03:30,4,144.32,144.41,144.29,144.41,7543
20160901|2016-08-04 04:00,4,144.42,144.53,144.41,144.5,5523
20160901|2016-08-04 04:30,4,144.5,144.61,144.49,144.56,6095
20160901|2016-08-04 05:00,4,144.56,144.58,144.5,144.52,2591
20160901|2016-08-04 05:30,4,144.51,144.62,144.51,144.58,2656
20160901|2016-08-04 06:00,4,144.61,145.15,144.61,145.05,13981
20160901|2016-08-04 06:30,4,145.06,145.14,144.93,144.96,6408
20160901|2016-08-04 07:00,4,144.96,144.97,144.87,144.91,3811
20160901|2016-08-04 07:30,4,144.89,144.93,144.83,144.84,2634
20160901|2016-08-04 08:00,4,144.83,144.91,144.79,144.83,4876
20160901|2016-08-04 08:30,4,144.83,144.95,144.8,144.93,3698
20160901|2016-08-04 09:00,4,144.93,145.06,144.92,145.05,4904
20160901|2016-08-04 09:30,4,145.06,145.11,145,145.04,4673
20160901|2016-08-04 10:00,4,145.04,145.15,145.02,145.11,5350
20160901|2016-08-04 10:30,4,145.11,145.12,145.08,145.11,1377
20160901|2016-08-04 11:00,4,145.11,145.25,145.06,145.22,1411
20160901|2016-08-04 11:30,4,145.22,145.22,145.07,145.13,548
20160901|2016-08-04 12:00,4,145.07,145.07,145.07,145.07,1
20160901|2016-08-05 01:00,5,145.06,145.23,144.96,145.17,1371
20160901|2016-08-05 01:30,5,145.17,145.25,145.16,145.16,1260
20160901|2016-08-05 02:00,5,145.15,145.16,145.01,145.02,2865
20160901|2016-08-05 02:30,5,145.03,145.06,144.96,145.02,3997
20160901|2016-08-05 03:00,5,145.01,145.05,144.94,145.03,2785
20160901|2016-08-05 03:30,5,145.05,145.13,144.99,145.11,3510
20160901|2016-08-05 04:00,5,145.11,145.2,145.09,145.19,3307
20160901|2016-08-05 04:30,5,145.19,145.24,145.18,145.22,3176
20160901|2016-08-05 05:00,5,145.22,145.3,145.2,145.27,2927
20160901|2016-08-05 05:30,5,145.28,145.28,145.13,145.13,2974
20160901|2016-08-05 06:00,5,145.13,145.2,145.13,145.15,1382
20160901|2016-08-05 06:30,5,145.15,145.19,145.13,145.17,1046
20160901|2016-08-05 07:00,5,145.16,145.24,145.15,145.23,2489
20160901|2016-08-05 07:30,5,145.21,145.24,145.04,145.16,4814
20160901|2016-08-05 08:00,5,145.15,145.24,145.1,145.13,2395
20160901|2016-08-05 08:30,5,145.13,145.14,145.05,145.09,3853
20160901|2016-08-05 09:00,5,145.09,145.13,145.05,145.13,3375
20160901|2016-08-05 09:30,5,145.14,145.18,145.09,145.14,3293
20160901|2016-08-05 10:00,5,145.12,145.19,145.11,145.17,2798
20160901|2016-08-05 10:30,5,145.16,145.2,145.15,145.19,1125
20160901|2016-08-05 11:00,5,145.18,145.19,145.16,145.18,405
20160901|2016-08-05 11:30,5,145.17,145.19,145.16,145.18,458
20160901|2016-08-05 12:00,5,145.16,145.16,145.16,145.16,2
20160901|2016-08-08 01:00,8,145,145.01,144.86,144.9,1480
20160901|2016-08-08 01:30,8,144.91,145.08,144.9,145.03,998
20160901|2016-08-08 02:00,8,145.02,145.1,144.95,144.98,2634
20160901|2016-08-08 02:30,8,144.98,145.03,144.94,144.97,2283
20160901|2016-08-08 03:00,8,144.96,144.99,144.93,144.95,2689
20160901|2016-08-08 03:30,8,144.95,145.09,144.95,145.07,3838
20160901|2016-08-08 04:00,8,145.08,145.1,145,145.01,3018
20160901|2016-08-08 04:30,8,145.01,145.03,144.93,144.99,3709
20160901|2016-08-08 05:00,8,144.99,145.13,144.99,145.12,2486
20160901|2016-08-08 05:30,8,145.12,145.13,145.05,145.06,1941
20160901|2016-08-08 06:00,8,145.07,145.12,145.05,145.09,1200
20160901|2016-08-08 06:30,8,145.1,145.1,144.96,144.96,1943
20160901|2016-08-08 07:00,8,144.96,145.01,144.92,145,2522
20160901|2016-08-08 07:30,8,145,145.04,144.99,145.04,1656
20160901|2016-08-08 08:00,8,145.03,145.05,144.94,144.95,2470
20160901|2016-08-08 08:30,8,144.95,145.03,144.95,145.02,3373
20160901|2016-08-08 09:00,8,145.02,145.16,145,145.16,3526
20160901|2016-08-08 09:30,8,145.16,145.26,145.14,145.25,4428
20160901|2016-08-08 10:00,8,145.25,145.3,145.22,145.27,4277
20160901|2016-08-08 10:30,8,145.28,145.39,145.28,145.37,1640
20160901|2016-08-08 11:00,8,145.37,145.4,145.33,145.38,297
20160901|2016-08-08 11:30,8,145.37,145.41,145.26,145.27,596
20160901|2016-08-09 01:00,9,145.23,145.51,145.23,145.47,1390
20160901|2016-08-09 01:30,9,145.46,145.61,145.43,145.59,1200
20160901|2016-08-09 02:00,9,145.59,145.62,145.48,145.48,4795
20160901|2016-08-09 02:30,9,145.47,145.56,145.38,145.54,5094
20160901|2016-08-09 03:00,9,145.54,145.55,145.43,145.46,2607
20160901|2016-08-09 03:30,9,145.45,145.45,145.31,145.35,4052
20160901|2016-08-09 04:00,9,145.36,145.42,145.33,145.4,4009
20160901|2016-08-09 04:30,9,145.4,145.43,145.35,145.38,2882
20160901|2016-08-09 05:00,9,145.38,145.38,145.24,145.24,3594
20160901|2016-08-09 05:30,9,145.24,145.26,145.21,145.21,3190
20160901|2016-08-09 06:00,9,145.21,145.3,145.19,145.3,4008
20160901|2016-08-09 06:30,9,145.3,145.3,145.21,145.21,1820
20160901|2016-08-09 07:00,9,145.21,145.25,145.16,145.22,1804
20160901|2016-08-09 07:30,9,145.23,145.29,145.23,145.25,2382
20160901|2016-08-09 08:00,9,145.25,145.38,145.25,145.35,2045
20160901|2016-08-09 08:30,9,145.36,145.4,145.33,145.39,2355
20160901|2016-08-09 09:00,9,145.39,145.51,145.38,145.5,4002
20160901|2016-08-09 09:30,9,145.49,145.53,145.44,145.51,3972
20160901|2016-08-09 10:00,9,145.52,145.61,145.48,145.51,4942
20160901|2016-08-09 10:30,9,145.49,145.5,145.41,145.41,2043
20160901|2016-08-09 11:00,9,145.4,145.46,145.4,145.45,577
20160901|2016-08-09 11:30,9,145.43,145.48,145.42,145.43,528
20160901|2016-08-10 01:00,10,145.56,145.61,145.48,145.57,765
20160901|2016-08-10 01:30,10,145.56,145.66,145.56,145.64,1715
20160901|2016-08-10 02:00,10,145.64,145.66,145.49,145.49,4447
20160901|2016-08-10 02:30,10,145.48,145.64,145.48,145.63,4514
20160901|2016-08-10 03:00,10,145.62,145.71,145.62,145.68,3304
20160901|2016-08-10 03:30,10,145.68,145.77,145.68,145.71,4382
20160901|2016-08-10 04:00,10,145.72,145.73,145.65,145.67,3551
20160901|2016-08-10 04:30,10,145.67,145.79,145.65,145.75,4387
20160901|2016-08-10 05:00,10,145.75,145.75,145.7,145.73,2132
20160901|2016-08-10 05:30,10,145.73,145.86,145.72,145.83,4205
20160901|2016-08-10 06:00,10,145.83,145.88,145.81,145.82,1524
20160901|2016-08-10 06:30,10,145.82,145.84,145.79,145.8,2133
20160901|2016-08-10 07:00,10,145.8,145.94,145.78,145.91,3762
20160901|2016-08-10 07:30,10,145.91,145.97,145.9,145.92,2700
20160901|2016-08-10 08:00,10,145.92,145.96,145.86,145.89,2699
20160901|2016-08-10 08:30,10,145.89,145.95,145.82,145.82,3045
20160901|2016-08-10 09:00,10,145.83,145.87,145.82,145.84,2237
20160901|2016-08-10 09:30,10,145.84,145.91,145.82,145.9,3949
20160901|2016-08-10 10:00,10,145.91,145.95,145.88,145.95,1976
20160901|2016-08-10 10:30,10,145.95,145.96,145.92,145.95,867
20160901|2016-08-10 11:00,10,145.95,146.06,145.93,146.06,439
20160901|2016-08-10 11:30,10,146.05,146.08,145.97,145.97,395
20160901|2016-08-11 01:00,11,146.02,146.12,145.98,146.01,859
20160901|2016-08-11 01:30,11,146.01,146.03,145.98,145.98,372
20160901|2016-08-11 02:00,11,145.98,146,145.92,145.92,2699
20160901|2016-08-11 02:30,11,145.92,145.97,145.86,145.87,3414
20160901|2016-08-11 03:00,11,145.87,146.01,145.82,146,5140
20160901|2016-08-11 03:30,11,145.99,146.04,145.97,145.97,4082
20160901|2016-08-11 04:00,11,145.97,146.02,145.93,145.98,2490
20160901|2016-08-11 04:30,11,145.99,146.02,145.97,145.98,2062
20160901|2016-08-11 05:00,11,145.97,146.05,145.92,146.03,2563
20160901|2016-08-11 05:30,11,146.03,146.11,146.03,146.05,2613
20160901|2016-08-11 06:00,11,146.05,146.08,146.01,146.04,1774
20160901|2016-08-11 06:30,11,146.05,146.09,146.02,146.03,1979
20160901|2016-08-11 07:00,11,146.03,146.15,146.02,146.13,2724
20160901|2016-08-11 07:30,11,146.13,146.21,146.12,146.2,2354
20160901|2016-08-11 08:00,11,146.19,146.26,146.16,146.25,3287
20160901|2016-08-11 08:30,11,146.26,146.28,146.2,146.21,4156
20160901|2016-08-11 09:00,11,146.21,146.26,146.19,146.22,2951
20160901|2016-08-11 09:30,11,146.22,146.33,146.21,146.26,4913
20160901|2016-08-11 10:00,11,146.26,146.29,146.14,146.15,4965
20160901|2016-08-11 10:30,11,146.15,146.19,146.09,146.19,1052
20160901|2016-08-11 11:00,11,146.19,146.2,146.12,146.15,688
20160901|2016-08-11 11:30,11,146.15,146.18,146.11,146.14,403
20160901|2016-08-11 12:00,11,146.12,146.12,146.12,146.12,1
20160901|2016-08-12 01:00,12,146.12,146.25,146.1,146.12,817
20160901|2016-08-12 01:30,12,146.12,146.15,146.06,146.14,1364
20160901|2016-08-12 02:00,12,146.12,146.2,146.1,146.11,3526
20160901|2016-08-12 02:30,12,146.1,146.24,146.09,146.15,5213
20160901|2016-08-12 03:00,12,146.16,146.2,146.11,146.17,3906
20160901|2016-08-12 03:30,12,146.17,146.21,146.12,146.16,3101
20160901|2016-08-12 04:00,12,146.16,146.17,146.01,146.03,3138
20160901|2016-08-12 04:30,12,146.03,146.04,145.97,146.02,3133
20160901|2016-08-12 05:00,12,146.02,146.07,146.01,146.06,2738
20160901|2016-08-12 05:30,12,146.06,146.18,146.06,146.18,2276
20160901|2016-08-12 06:00,12,146.18,146.19,146.12,146.16,1480
20160901|2016-08-12 06:30,12,146.16,146.17,146.04,146.06,3020
20160901|2016-08-12 07:00,12,146.05,146.07,145.94,146.03,3609
20160901|2016-08-12 07:30,12,146.03,146.27,146.02,146.25,3975
20160901|2016-08-12 08:00,12,146.25,146.25,146.17,146.21,2859
20160901|2016-08-12 08:30,12,146.21,146.23,146.16,146.22,1953
20160901|2016-08-12 09:00,12,146.22,146.35,146.2,146.34,2564
20160901|2016-08-12 09:30,12,146.34,146.37,146.27,146.34,3501
20160901|2016-08-12 10:00,12,146.34,146.36,146.2,146.32,2483
20160901|2016-08-12 10:30,12,146.31,146.4,146.31,146.4,1113
20160901|2016-08-12 11:00,12,146.4,146.4,146.3,146.31,294
20160901|2016-08-12 11:30,12,146.31,146.33,146.2,146.2,416
20160901|2016-08-12 12:00,12,146.21,146.21,146.21,146.21,1
20160901|2016-08-15 01:00,15,146.21,146.37,146.21,146.28,541
20160901|2016-08-15 01:30,15,146.29,146.41,146.28,146.34,922
20160901|2016-08-15 02:00,15,146.34,146.36,146.24,146.31,2149
20160901|2016-08-15 02:30,15,146.3,146.38,146.24,146.3,1763
20160901|2016-08-15 03:00,15,146.31,146.44,146.3,146.43,2510
20160901|2016-08-15 03:30,15,146.43,146.48,146.41,146.45,1494
20160901|2016-08-15 04:00,15,146.46,146.48,146.42,146.44,1121
20160901|2016-08-15 04:30,15,146.43,146.43,146.33,146.33,1271
20160901|2016-08-15 05:00,15,146.33,146.35,146.31,146.32,1198
20160901|2016-08-15 05:30,15,146.32,146.32,146.18,146.22,1849
20160901|2016-08-15 06:00,15,146.22,146.31,146.22,146.3,1091
20160901|2016-08-15 06:30,15,146.32,146.38,146.29,146.37,1211
20160901|2016-08-15 07:00,15,146.38,146.39,146.27,146.29,1147
20160901|2016-08-15 07:30,15,146.28,146.32,146.07,146.09,2623
20160901|2016-08-15 08:00,15,146.08,146.09,146.01,146.03,2431
20160901|2016-08-15 08:30,15,146.03,146.03,145.94,145.99,2023
20160901|2016-08-15 09:00,15,146,146.11,145.97,146.11,1612
20160901|2016-08-15 09:30,15,146.1,146.2,146.1,146.18,1351
20160901|2016-08-15 10:00,15,146.19,146.21,146.07,146.18,2308
20160901|2016-08-15 10:30,15,146.17,146.24,146.15,146.18,840
20160901|2016-08-15 11:00,15,146.18,146.22,146.13,146.18,290
20160901|2016-08-15 11:30,15,146.18,146.27,146.14,146.27,255
20160901|2016-08-15 12:00,15,146.3,146.3,146.3,146.3,10
20160901|2016-08-16 01:00,16,146.25,146.34,146.15,146.29,981
20160901|2016-08-16 01:30,16,146.29,146.3,146.19,146.24,679
20160901|2016-08-16 02:00,16,146.24,146.26,146.14,146.18,3499
20160901|2016-08-16 02:30,16,146.18,146.22,146.11,146.13,2689
20160901|2016-08-16 03:00,16,146.13,146.17,146.04,146.05,3970
20160901|2016-08-16 03:30,16,146.04,146.13,146.02,146.1,2657
20160901|2016-08-16 04:00,16,146.1,146.15,146.01,146.02,3135
20160901|2016-08-16 04:30,16,146.03,146.11,146.03,146.11,2332
20160901|2016-08-16 05:00,16,146.1,146.12,146,146.1,3064
20160901|2016-08-16 05:30,16,146.1,146.13,145.97,145.99,2922
20160901|2016-08-16 06:00,16,145.99,146.05,145.98,146.01,1634
20160901|2016-08-16 06:30,16,146.01,146.16,146.01,146.12,3015
20160901|2016-08-16 07:00,16,146.11,146.14,146.07,146.14,1860
20160901|2016-08-16 07:30,16,146.14,146.16,145.99,146.02,4277
20160901|2016-08-16 08:00,16,146.02,146.03,145.92,145.92,2377
20160901|2016-08-16 08:30,16,145.92,145.95,145.69,145.7,5887
20160901|2016-08-16 09:00,16,145.69,145.71,145.42,145.49,9331
20160901|2016-08-16 09:30,16,145.49,145.57,145.39,145.44,4678
20160901|2016-08-16 10:00,16,145.43,145.5,145.35,145.5,3739
20160901|2016-08-16 10:30,16,145.49,145.51,145.45,145.5,1146
20160901|2016-08-16 11:00,16,145.5,145.54,145.47,145.52,308
20160901|2016-08-16 11:30,16,145.53,145.65,145.52,145.63,344
20160901|2016-08-16 12:00,16,145.68,145.68,145.68,145.68,3
20160901|2016-08-17 01:00,17,145.6,145.75,145.52,145.7,1394
20160901|2016-08-17 01:30,17,145.71,145.77,145.69,145.77,1300
20160901|2016-08-17 02:00,17,145.77,145.84,145.75,145.79,4221
20160901|2016-08-17 02:30,17,145.79,145.81,145.55,145.57,4410
20160901|2016-08-17 03:00,17,145.58,145.63,145.39,145.41,6289
20160901|2016-08-17 03:30,17,145.41,145.46,145.34,145.38,4564
20160901|2016-08-17 04:00,17,145.38,145.44,145.32,145.35,3138
20160901|2016-08-17 04:30,17,145.35,145.49,145.31,145.46,7226
20160901|2016-08-17 05:00,17,145.45,145.46,145.3,145.35,3241
20160901|2016-08-17 05:30,17,145.35,145.35,145.25,145.25,2343
20160901|2016-08-17 06:00,17,145.25,145.39,145.25,145.38,2830
20160901|2016-08-17 06:30,17,145.39,145.45,145.38,145.42,1693
20160901|2016-08-17 07:00,17,145.42,145.48,145.42,145.48,1610
20160901|2016-08-17 07:30,17,145.48,145.49,145.41,145.46,1507
20160901|2016-08-17 08:00,17,145.45,145.51,145.44,145.45,2290
20160901|2016-08-17 08:30,17,145.45,145.51,145.41,145.51,3885
20160901|2016-08-17 09:00,17,145.51,145.58,145.49,145.56,3542
20160901|2016-08-17 09:30,17,145.56,145.58,145.49,145.58,2547
20160901|2016-08-17 10:00,17,145.58,145.58,145.51,145.57,2881
20160901|2016-08-17 10:30,17,145.57,145.63,145.51,145.53,1235
20160901|2016-08-17 11:00,17,145.52,145.66,145.52,145.59,522
20160901|2016-08-17 11:30,17,145.59,145.62,145.54,145.56,553
20160901|2016-08-18 01:00,18,145.76,145.99,145.7,145.79,1066
20160901|2016-08-18 01:30,18,145.8,145.85,145.77,145.82,853
20160901|2016-08-18 02:00,18,145.82,145.88,145.74,145.76,4217
20160901|2016-08-18 02:30,18,145.75,145.83,145.71,145.76,2929
20160901|2016-08-18 03:00,18,145.76,145.76,145.66,145.67,3240
20160901|2016-08-18 03:30,18,145.66,145.68,145.56,145.67,3371
20160901|2016-08-18 04:00,18,145.68,145.77,145.65,145.76,2722
20160901|2016-08-18 04:30,18,145.76,145.81,145.74,145.8,1196
20160901|2016-08-18 05:00,18,145.8,145.81,145.73,145.73,1605
20160901|2016-08-18 05:30,18,145.73,145.79,145.73,145.79,1899
20160901|2016-08-18 06:00,18,145.79,145.82,145.76,145.8,1309
20160901|2016-08-18 06:30,18,145.8,145.81,145.74,145.77,2174
20160901|2016-08-18 07:00,18,145.76,145.81,145.73,145.78,1408
20160901|2016-08-18 07:30,18,145.8,145.86,145.78,145.83,1992
20160901|2016-08-18 08:00,18,145.83,145.89,145.81,145.86,1618
20160901|2016-08-18 08:30,18,145.87,145.93,145.86,145.91,2126
20160901|2016-08-18 09:00,18,145.89,145.93,145.87,145.87,1799
20160901|2016-08-18 09:30,18,145.87,145.94,145.84,145.93,3102
20160901|2016-08-18 10:00,18,145.92,146.04,145.91,146.01,3534
20160901|2016-08-18 10:30,18,146.01,146.11,146.01,146.01,1580
20160901|2016-08-18 11:00,18,146.03,146.06,146,146.05,372
20160901|2016-08-18 11:30,18,146.04,146.05,145.99,145.99,419
20160901|2016-08-18 12:00,18,146.04,146.04,146.04,146.04,3
20160901|2016-08-19 01:00,19,146,146.09,145.95,145.98,827
20160901|2016-08-19 01:30,19,145.98,146,145.92,145.92,809
20160901|2016-08-19 02:00,19,145.92,145.94,145.69,145.73,4845
20160901|2016-08-19 02:30,19,145.72,145.74,145.6,145.63,4373
20160901|2016-08-19 03:00,19,145.63,145.71,145.61,145.7,3399
20160901|2016-08-19 03:30,19,145.7,145.71,145.63,145.71,3349
20160901|2016-08-19 04:00,19,145.71,145.83,145.7,145.8,3203
20160901|2016-08-19 04:30,19,145.8,145.87,145.78,145.82,2959
20160901|2016-08-19 05:00,19,145.82,145.82,145.72,145.72,1967
20160901|2016-08-19 05:30,19,145.72,145.72,145.59,145.59,3136
20160901|2016-08-19 06:00,19,145.58,145.66,145.57,145.61,1619
20160901|2016-08-19 06:30,19,145.6,145.63,145.57,145.62,1452
20160901|2016-08-19 07:00,19,145.61,145.62,145.52,145.59,2737
20160901|2016-08-19 07:30,19,145.58,145.59,145.56,145.58,1740
20160901|2016-08-19 08:00,19,145.57,145.57,145.44,145.44,2528
20160901|2016-08-19 08:30,19,145.44,145.53,145.44,145.53,3044
20160901|2016-08-19 09:00,19,145.52,145.53,145.36,145.43,3557
20160901|2016-08-19 09:30,19,145.44,145.47,145.39,145.4,2178
20160901|2016-08-19 10:00,19,145.4,145.47,145.33,145.36,2365
20160901|2016-08-19 10:30,19,145.35,145.37,145.3,145.36,1411
20160901|2016-08-19 11:00,19,145.36,145.4,145.32,145.39,442
20160901|2016-08-19 11:30,19,145.39,145.59,145.39,145.59,485
20160901|2016-08-19 12:00,19,145.59,145.59,145.59,145.59,3
20160901|2016-08-22 01:00,22,145.45,145.53,145.37,145.5,1161
20160901|2016-08-22 01:30,22,145.5,145.55,145.42,145.54,873
20160901|2016-08-22 02:00,22,145.53,145.77,145.53,145.74,4292
20160901|2016-08-22 02:30,22,145.74,145.76,145.68,145.68,3662
20160901|2016-08-22 03:00,22,145.69,145.7,145.61,145.62,2683
20160901|2016-08-22 03:30,22,145.62,145.67,145.57,145.58,2683
20160901|2016-08-22 04:00,22,145.58,145.63,145.57,145.6,1845
20160901|2016-08-22 04:30,22,145.61,145.62,145.5,145.51,3271
20160901|2016-08-22 05:00,22,145.52,145.58,145.47,145.47,3460
20160901|2016-08-22 05:30,22,145.48,145.53,145.42,145.51,2233
20160901|2016-08-22 06:00,22,145.52,145.55,145.48,145.52,1777
20160901|2016-08-22 06:30,22,145.53,145.65,145.52,145.57,2865
20160901|2016-08-22 07:00,22,145.58,145.71,145.58,145.69,1974
20160901|2016-08-22 07:30,22,145.7,145.78,145.67,145.7,4776
20160901|2016-08-22 08:00,22,145.71,145.71,145.64,145.68,2423
20160901|2016-08-22 08:30,22,145.68,145.69,145.59,145.6,2644
20160901|2016-08-22 09:00,22,145.59,145.64,145.55,145.63,2687
20160901|2016-08-22 09:30,22,145.63,145.66,145.61,145.64,2287
20160901|2016-08-22 10:00,22,145.64,145.65,145.59,145.63,3305
20160901|2016-08-22 10:30,22,145.62,145.71,145.62,145.71,1608
20160901|2016-08-22 11:00,22,145.7,145.76,145.69,145.75,457
20160901|2016-08-22 11:30,22,145.74,145.76,145.6,145.6,288
20160901|2016-08-22 12:00,22,145.61,145.61,145.61,145.61,4
20160901|2016-08-23 01:00,23,145.68,145.76,145.62,145.66,712
20160901|2016-08-23 01:30,23,145.66,145.73,145.65,145.68,818
20160901|2016-08-23 02:00,23,145.68,145.68,145.6,145.62,1705
20160901|2016-08-23 02:30,23,145.61,145.62,145.4,145.48,4998
20160901|2016-08-23 03:00,23,145.47,145.55,145.45,145.49,2840
20160901|2016-08-23 03:30,23,145.49,145.5,145.33,145.34,7705
20160901|2016-08-23 04:00,23,145.34,145.34,145.12,145.2,10395
20160901|2016-08-23 04:30,23,145.2,145.3,145.19,145.26,4203
20160901|2016-08-23 05:00,23,145.26,145.27,145.16,145.2,2855
20160901|2016-08-23 05:30,23,145.2,145.22,145.15,145.16,2387
20160901|2016-08-23 06:00,23,145.16,145.18,145.13,145.17,2306
20160901|2016-08-23 06:30,23,145.17,145.22,145.13,145.22,1670
20160901|2016-08-23 07:00,23,145.21,145.32,145.21,145.31,2277
20160901|2016-08-23 07:30,23,145.32,145.48,145.32,145.45,4568
20160901|2016-08-23 08:00,23,145.44,145.55,145.42,145.52,3711
20160901|2016-08-23 08:30,23,145.53,145.55,145.42,145.46,4474
20160901|2016-08-23 09:00,23,145.45,145.56,145.43,145.45,2482
20160901|2016-08-23 09:30,23,145.46,145.48,145.41,145.41,2391
20160901|2016-08-23 10:00,23,145.41,145.44,145.37,145.4,2284
20160901|2016-08-23 10:30,23,145.39,145.55,145.38,145.54,1126
20160901|2016-08-23 11:00,23,145.54,145.57,145.52,145.55,647
20160901|2016-08-23 11:30,23,145.56,145.56,145.48,145.48,417
20160901|2016-08-23 12:00,23,145.44,145.44,145.44,145.44,5
20160901|2016-08-24 01:00,24,145.47,145.56,145.36,145.4,932
20160901|2016-08-24 01:30,24,145.4,145.5,145.38,145.46,732
20160901|2016-08-24 02:00,24,145.47,145.48,145.25,145.28,3792
20160901|2016-08-24 02:30,24,145.28,145.4,145.23,145.38,3948
20160901|2016-08-24 03:00,24,145.39,145.53,145.37,145.52,2956
20160901|2016-08-24 03:30,24,145.53,145.58,145.42,145.44,4373
20160901|2016-08-24 04:00,24,145.45,145.49,145.39,145.42,3460
20160901|2016-08-24 04:30,24,145.42,145.46,145.34,145.35,2264
20160901|2016-08-24 05:00,24,145.34,145.41,145.31,145.35,4684
20160901|2016-08-24 05:30,24,145.34,145.35,145.26,145.29,2381
20160901|2016-08-24 06:00,24,145.29,145.35,145.26,145.34,2845
20160901|2016-08-24 06:30,24,145.34,145.39,145.33,145.39,1456
20160901|2016-08-24 07:00,24,145.39,145.5,145.38,145.49,2064
20160901|2016-08-24 07:30,24,145.49,145.54,145.46,145.48,2451
20160901|2016-08-24 08:00,24,145.48,145.53,145.46,145.51,2379
20160901|2016-08-24 08:30,24,145.51,145.52,145.46,145.47,1515
20160901|2016-08-24 09:00,24,145.47,145.49,145.33,145.35,4630
20160901|2016-08-24 09:30,24,145.36,145.46,145.35,145.44,1799
20160901|2016-08-24 10:00,24,145.43,145.49,145.42,145.48,2788
20160901|2016-08-24 10:30,24,145.49,145.52,145.47,145.52,620
20160901|2016-08-24 11:00,24,145.52,145.59,145.51,145.59,593
20160901|2016-08-24 11:30,24,145.59,145.62,145.53,145.56,452
20160901|2016-08-25 01:00,25,145.55,145.57,145.43,145.5,984
20160901|2016-08-25 01:30,25,145.52,145.58,145.51,145.53,718
20160901|2016-08-25 02:00,25,145.53,145.56,145.33,145.37,3061
20160901|2016-08-25 02:30,25,145.37,145.38,145.28,145.33,3096
20160901|2016-08-25 03:00,25,145.33,145.39,145.3,145.31,2262
20160901|2016-08-25 03:30,25,145.31,145.39,145.3,145.36,2432
20160901|2016-08-25 04:00,25,145.37,145.37,145.3,145.35,2619
20160901|2016-08-25 04:30,25,145.35,145.38,145.29,145.31,4074
20160901|2016-08-25 05:00,25,145.31,145.36,145.3,145.35,1394
20160901|2016-08-25 05:30,25,145.34,145.36,145.31,145.33,996
20160901|2016-08-25 06:00,25,145.33,145.35,145.28,145.35,1339
20160901|2016-08-25 06:30,25,145.35,145.36,145.26,145.32,2085
20160901|2016-08-25 07:00,25,145.32,145.32,145.26,145.31,1272
20160901|2016-08-25 07:30,25,145.29,145.29,145.14,145.14,3145
20160901|2016-08-25 08:00,25,145.14,145.25,145.11,145.21,4121
20160901|2016-08-25 08:30,25,145.21,145.31,145.16,145.28,3735
20160901|2016-08-25 09:00,25,145.29,145.44,145.28,145.39,4193
20160901|2016-08-25 09:30,25,145.4,145.52,145.38,145.49,3399
20160901|2016-08-25 10:00,25,145.49,145.55,145.45,145.5,3220
20160901|2016-08-25 10:30,25,145.49,145.51,145.45,145.47,1064
20160901|2016-08-25 11:00,25,145.47,145.48,145.45,145.47,411
20160901|2016-08-25 11:30,25,145.48,145.49,145.44,145.44,263
20160901|2016-08-26 01:00,26,145.55,145.58,145.48,145.51,522
20160901|2016-08-26 01:30,26,145.51,145.54,145.47,145.51,656
20160901|2016-08-26 02:00,26,145.5,145.51,145.36,145.39,2761
20160901|2016-08-26 02:30,26,145.39,145.51,145.37,145.45,2038
20160901|2016-08-26 03:00,26,145.46,145.5,145.43,145.46,2089
20160901|2016-08-26 03:30,26,145.47,145.52,145.43,145.45,1821
20160901|2016-08-26 04:00,26,145.45,145.48,145.38,145.39,2077
20160901|2016-08-26 04:30,26,145.38,145.42,145.34,145.42,2136
20160901|2016-08-26 05:00,26,145.43,145.48,145.41,145.45,1491
20160901|2016-08-26 05:30,26,145.44,145.53,145.43,145.45,2998
20160901|2016-08-26 06:00,26,145.46,145.51,145.46,145.5,1377
20160901|2016-08-26 06:30,26,145.5,145.53,145.47,145.53,1727
20160901|2016-08-26 07:00,26,145.53,145.59,145.5,145.52,2616
20160901|2016-08-26 07:30,26,145.54,145.62,145.5,145.6,2773
20160901|2016-08-26 08:00,26,145.6,145.64,145.58,145.58,3050
20160901|2016-08-26 08:30,26,145.58,145.64,145.53,145.6,4070
20160901|2016-08-26 09:00,26,145.59,145.75,145.43,145.73,6335
20160901|2016-08-26 09:30,26,145.75,145.85,145.67,145.79,5232
20160901|2016-08-26 10:00,26,145.78,145.84,145.75,145.76,2312
20160901|2016-08-26 10:30,26,145.75,145.75,145.45,145.47,1891
20160901|2016-08-26 11:00,26,145.46,145.49,145.41,145.41,1270
20160901|2016-08-26 11:30,26,145.42,145.42,145.36,145.42,657
20160901|2016-08-29 01:00,29,145.34,145.37,145.04,145.22,2001
20160901|2016-08-29 01:30,29,145.23,145.3,145.2,145.27,1179
20160901|2016-08-29 02:00,29,145.27,145.52,145.24,145.51,4008
20160901|2016-08-29 02:30,29,145.51,145.52,145.38,145.38,3548
20160901|2016-08-29 03:00,29,145.38,145.44,145.36,145.41,1293
20160901|2016-08-29 03:30,29,145.42,145.5,145.41,145.48,2150
20160901|2016-08-29 04:00,29,145.47,145.5,145.36,145.46,3357
20160901|2016-08-29 04:30,29,145.46,145.48,145.43,145.47,1106
20160901|2016-08-29 05:00,29,145.46,145.5,145.4,145.41,735
20160901|2016-08-29 05:30,29,145.41,145.41,145.35,145.36,1490
20160901|2016-08-29 06:00,29,145.36,145.43,145.35,145.43,1182
20160901|2016-08-29 06:30,29,145.43,145.44,145.38,145.38,1321
20160901|2016-08-29 07:00,29,145.38,145.54,145.38,145.52,1580
20160901|2016-08-29 07:30,29,145.52,145.61,145.52,145.58,1854
20160901|2016-08-29 08:00,29,145.59,145.64,145.57,145.62,1786
20160901|2016-08-29 08:30,29,145.63,145.66,145.61,145.65,1864
20160901|2016-08-29 09:00,29,145.65,145.72,145.65,145.71,2573
20160901|2016-08-29 09:30,29,145.71,145.77,145.66,145.76,3202
20160901|2016-08-29 10:00,29,145.75,145.78,145.71,145.74,3470
20160901|2016-08-29 10:30,29,145.73,145.74,145.67,145.68,1232
20160901|2016-08-29 11:00,29,145.67,145.69,145.67,145.68,374
20160901|2016-08-29 11:30,29,145.68,145.68,145.65,145.66,723
20160901|2016-08-29 12:00,29,145.66,145.66,145.66,145.66,11
20160901|2016-08-30 01:00,30,145.72,145.78,145.62,145.64,1029
20160901|2016-08-30 01:30,30,145.65,145.67,145.61,145.66,920
20160901|2016-08-30 02:00,30,145.66,145.71,145.6,145.64,4207
20160901|2016-08-30 02:30,30,145.64,145.64,145.53,145.59,5173
20160901|2016-08-30 03:00,30,145.59,145.68,145.57,145.67,4198
20160901|2016-08-30 03:30,30,145.67,145.69,145.63,145.69,9936
20160901|2016-08-30 04:00,30,145.69,145.73,145.65,145.65,8866
20160901|2016-08-30 04:30,30,145.65,145.68,145.6,145.66,3563
20160901|2016-08-30 05:00,30,145.66,145.69,145.65,145.67,2038
20160901|2016-08-30 05:30,30,145.67,145.74,145.66,145.72,3602
20160901|2016-08-30 06:00,30,145.73,145.86,145.73,145.85,3343
20160901|2016-08-30 06:30,30,145.84,145.9,145.84,145.88,3053
20160901|2016-08-30 07:00,30,145.89,145.95,145.8,145.82,4774
20160901|2016-08-30 07:30,30,145.82,145.92,145.81,145.87,2873
20160901|2016-08-30 08:00,30,145.87,145.91,145.84,145.89,2677
20160901|2016-08-30 08:30,30,145.9,145.94,145.83,145.86,4691
20160901|2016-08-30 09:00,30,145.87,145.94,145.85,145.93,3453
20160901|2016-08-30 09:30,30,145.93,145.94,145.89,145.89,1841
20160901|2016-08-30 10:00,30,145.89,145.93,145.83,145.89,2674
20160901|2016-08-30 10:30,30,145.89,145.9,145.85,145.85,815
20160901|2016-08-30 11:00,30,145.85,145.87,145.81,145.84,403
20160901|2016-08-30 11:30,30,145.84,145.87,145.82,145.82,557
20160901|2016-08-31 01:00,31,145.81,145.85,145.75,145.81,1316
20160901|2016-08-31 01:30,31,145.83,145.84,145.79,145.81,1056
20160901|2016-08-31 02:00,31,145.81,145.9,145.76,145.9,2336
20160901|2016-08-31 02:30,31,145.9,145.95,145.84,145.93,2892
20160901|2016-08-31 03:00,31,145.93,145.94,145.84,145.84,2966
20160901|2016-08-31 03:30,31,145.85,145.91,145.84,145.89,2930
20160901|2016-08-31 04:00,31,145.89,145.94,145.87,145.93,3605
20160901|2016-08-31 04:30,31,145.93,145.93,145.84,145.86,3480
20160901|2016-08-31 05:00,31,145.87,145.88,145.71,145.73,5909
20160901|2016-08-31 05:30,31,145.73,145.75,145.65,145.7,4458
20160901|2016-08-31 06:00,31,145.71,145.76,145.69,145.7,1918
20160901|2016-08-31 06:30,31,145.69,145.76,145.68,145.73,3739
20160901|2016-08-31 07:00,31,145.73,145.76,145.68,145.69,1687
20160901|2016-08-31 07:30,31,145.68,145.75,145.66,145.68,1895
20160901|2016-08-31 08:00,31,145.67,145.76,145.66,145.68,3715
20160901|2016-08-31 08:30,31,145.67,145.71,145.58,145.65,4443
20160901|2016-08-31 09:00,31,145.66,145.73,145.64,145.69,2442
20160901|2016-08-31 09:30,31,145.69,145.69,145.51,145.55,5143
20160901|2016-08-31 10:00,31,145.55,145.56,145.38,145.41,7586
20160901|2016-08-31 10:30,31,145.4,145.43,145.33,145.38,2411
20160901|2016-08-31 11:00,31,145.38,145.39,145.31,145.31,646
20160901|2016-08-31 11:30,31,145.31,145.38,145.31,145.38,711
20160901|2016-09-01 01:00,1,145.31,145.36,145.21,145.3,1627
20160901|2016-09-01 01:30,1,145.29,145.4,145.28,145.36,1714
20160901|2016-09-01 02:00,1,145.36,145.4,145.31,145.34,4196
20160901|2016-09-01 02:30,1,145.34,145.36,145.18,145.2,4456
20160901|2016-09-01 03:00,1,145.21,145.21,145.06,145.08,8497
20160901|2016-09-01 03:30,1,145.08,145.26,145.03,145.25,9282
20160901|2016-09-01 04:00,1,145.25,145.34,145.23,145.3,6633
20160901|2016-09-01 04:30,1,145.29,145.41,145.28,145.34,5637
20160901|2016-09-01 05:00,1,145.34,145.35,145.27,145.28,2018
20160901|2016-09-01 05:30,1,145.28,145.41,145.28,145.4,3368
20160901|2016-09-01 06:00,1,145.41,145.51,145.37,145.48,4641
20160901|2016-09-01 06:30,1,145.48,145.49,145.43,145.47,2581
20160901|2016-09-01 07:00,1,145.46,145.47,145.38,145.38,2188
20160901|2016-09-01 07:30,1,145.38,145.38,145.28,145.29,4061
20160901|2016-09-01 08:00,1,145.29,145.29,145.1,145.12,5027
20160901|2016-09-01 08:30,1,145.12,145.17,144.97,145.04,6069
20160901|2016-09-01 09:00,1,145.05,145.12,144.99,145.01,6489
20160901|2016-09-01 09:30,1,145,145.05,144.84,145.04,7570
20160901|2016-09-01 10:00,1,145.03,145.03,144.87,144.94,5695
20160901|2016-09-01 10:30,1,144.94,145.08,144.94,145.08,1785
20160901|2016-09-01 11:00,1,145.08,145.11,145.06,145.1,756
20160901|2016-09-01 11:30,1,145.1,145.12,145.06,145.12,1021
20160901|2016-09-01 12:00,1,145.15,145.15,145.15,145.15,9
20160901|2016-09-02 01:00,2,144.96,145.01,144.91,144.93,1489
20160901|2016-09-02 01:30,2,144.93,145.03,144.9,145.02,1313
20160901|2016-09-02 02:00,2,145.01,145.01,144.8,144.84,3885
20160901|2016-09-02 02:30,2,144.84,145.09,144.84,145.05,4469
20160901|2016-09-02 03:00,2,145.05,145.07,144.98,145.05,2573
20160901|2016-09-02 03:30,2,145.05,145.07,144.98,145.06,2357
20160901|2016-09-02 04:00,2,145.05,145.09,145.01,145.04,2429
20160901|2016-09-02 04:30,2,145.04,145.24,145.04,145.2,4776
20160901|2016-09-02 05:00,2,145.19,145.21,145.14,145.16,2983
20160901|2016-09-02 05:30,2,145.15,145.18,145.12,145.15,2361
20160901|2016-09-02 06:00,2,145.14,145.22,145.12,145.13,3349
20160901|2016-09-02 06:30,2,145.13,145.17,145.11,145.14,1495
20160901|2016-09-02 07:00,2,145.14,145.27,145.12,145.27,2248
20160901|2016-09-02 07:30,2,145.29,145.57,145.24,145.31,12195
20160901|2016-09-02 08:00,2,145.32,145.34,145.13,145.14,5518
20160901|2016-09-02 08:30,2,145.13,145.15,145.02,145.12,3646
20160901|2016-09-02 09:00,2,145.11,145.13,144.97,145.06,5491
20160901|2016-09-02 09:30,2,145.07,145.11,144.95,145.05,4015
20160901|2016-09-02 10:00,2,145.05,145.08,144.97,145.02,3217
20160901|2016-09-02 10:30,2,145.01,145.11,144.98,145.1,1353
20160901|2016-09-02 11:00,2,145.1,145.1,145,145.05,210
20160901|2016-09-02 11:30,2,145.06,145.14,145.05,145.13,444
20160901|2016-09-02 12:00,2,145.16,145.16,145.16,145.16,7
20160901|2016-09-05 01:00,5,145.16,145.16,145.01,145.12,844
20160901|2016-09-05 01:30,5,145.12,145.2,145.11,145.19,750
20160901|2016-09-05 02:00,5,145.19,145.26,145.08,145.08,2976
20160901|2016-09-05 02:30,5,145.08,145.08,144.92,144.99,3466
20160901|2016-09-05 03:00,5,144.99,145.09,144.98,145.08,3355
20160901|2016-09-05 03:30,5,145.08,145.1,145.04,145.05,3604
20160901|2016-09-05 04:00,5,145.05,145.06,144.99,144.99,2923
20160901|2016-09-05 04:30,5,145,145.04,144.95,145.01,3393
20160901|2016-09-05 05:00,5,145.01,145.05,145.01,145.03,1554
20160901|2016-09-05 05:30,5,145.03,145.08,144.99,145.06,1576
20160901|2016-09-05 06:00,5,145.06,145.15,145.06,145.13,1347
20160901|2016-09-05 06:30,5,145.14,145.22,145.13,145.21,1362
20160901|2016-09-05 07:00,5,145.2,145.31,145.2,145.29,1666
20160901|2016-09-05 07:30,5,145.28,145.39,145.27,145.36,3291
20160901|2016-09-05 08:00,5,145.37,145.41,145.26,145.3,3868
20160901|2016-09-05 08:30,5,145.3,145.36,145.28,145.32,2647
20160901|2016-09-05 09:00,5,145.33,145.33,145.27,145.27,1391
20160901|2016-09-05 09:30,5,145.27,145.41,145.27,145.41,2370
20160901|2016-09-05 10:00,5,145.4,145.42,145.3,145.33,1819
20160901|2016-09-05 10:30,5,145.33,145.34,145.13,145.23,2791
20160901|2016-09-05 11:00,5,145.22,145.27,145.21,145.27,143
20160901|2016-09-05 11:30,5,145.27,145.28,145.23,145.23,161
20160901|2016-09-05 12:00,5,145.27,145.27,145.27,145.27,1
20160901|2016-09-06 01:00,6,145.33,145.34,145.22,145.3,5753
20160901|2016-09-06 01:30,6,145.31,145.39,145.29,145.37,910
20160901|2016-09-06 02:00,6,145.38,145.42,145.3,145.42,3327
20160901|2016-09-06 02:30,6,145.42,145.45,145.38,145.4,3302
20160901|2016-09-06 03:00,6,145.4,145.56,145.38,145.56,3577
20160901|2016-09-06 03:30,6,145.57,145.59,145.5,145.54,4113
20160901|2016-09-06 04:00,6,145.54,145.74,145.54,145.72,4352
20160901|2016-09-06 04:30,6,145.72,145.81,145.71,145.76,4194
20160901|2016-09-06 05:00,6,145.76,145.77,145.67,145.67,5243
20160901|2016-09-06 05:30,6,145.68,145.74,145.66,145.68,2523
20160901|2016-09-06 06:00,6,145.68,145.78,145.68,145.73,1871
20160901|2016-09-06 06:30,6,145.73,145.79,145.72,145.75,2973
20160901|2016-09-06 07:00,6,145.75,145.84,145.75,145.77,2814
20160901|2016-09-06 07:30,6,145.77,145.9,145.76,145.88,3036
20160901|2016-09-06 08:00,6,145.88,145.93,145.86,145.93,2585
20160901|2016-09-06 08:30,6,145.93,145.98,145.89,145.94,4312
20160901|2016-09-06 09:00,6,145.95,146.17,145.95,146.1,8740
20160901|2016-09-06 09:30,6,146.11,146.13,146.01,146.01,5654
20160901|2016-09-06 10:00,6,146.02,146.07,145.99,146.06,3434
20160901|2016-09-06 10:30,6,146.07,146.15,146.06,146.13,1722
20160901|2016-09-06 11:00,6,146.12,146.12,146.08,146.11,378
20160901|2016-09-06 11:30,6,146.11,146.15,146.11,146.12,622
20160901|2016-09-06 12:00,6,146.12,146.12,146.12,146.12,3
20160901|2016-09-07 01:00,7,146.07,146.25,146,146.04,557
20160901|2016-09-07 01:30,7,146.04,146.11,146.03,146.04,749
20160901|2016-09-07 02:00,7,146.03,146.17,145.93,146.1,1820
20160901|2016-09-07 02:30,7,146.1,146.11,145.96,145.97,1228
20160901|2016-09-07 03:00,7,145.97,146.01,145.91,145.98,1349
20160901|2016-09-07 03:30,7,145.97,146.02,145.97,146.02,617
20160901|2016-09-07 04:00,7,146.02,146.08,146.01,146.05,395
20160901|2016-09-07 04:30,7,146.05,146.09,146.04,146.08,262
20160901|2016-09-07 05:00,7,146.07,146.11,146.07,146.1,408
20160901|2016-09-07 05:30,7,146.1,146.19,146.1,146.13,115
20160901|2016-09-07 06:00,7,146.15,146.22,146.15,146.19,236
20160901|2016-09-07 06:30,7,146.19,146.28,146.18,146.23,140
20160901|2016-09-07 07:00,7,146.22,146.25,146.18,146.2,395
20160901|2016-09-07 07:30,7,146.22,146.31,146.21,146.28,237
20160901|2016-09-07 08:00,7,146.34,146.34,146.25,146.28,44
20160901|2016-09-07 08:30,7,146.3,146.32,146.25,146.3,54
20160901|2016-09-07 09:00,7,146.34,146.36,146.25,146.27,274
20160901|2016-09-07 09:30,7,146.24,146.24,146.14,146.18,290
20160901|2016-09-07 10:00,7,146.19,146.25,146.19,146.22,172
20160901|2016-09-07 10:30,7,146.19,146.23,146.19,146.19,128
20160901|2016-09-07 11:00,7,146.22,146.26,146.21,146.21,102
20160901|2016-09-07 11:30,7,146.24,146.24,146.24,146.24,46
20160901|2016-09-08 01:00,8,146.94,146.94,146.25,146.3,269
20160901|2016-09-08 01:30,8,146.36,146.36,146.36,146.36,1
20160901|2016-09-08 02:00,8,146.38,146.44,146.32,146.32,10
20160901|2016-09-08 02:30,8,146.33,146.38,146.29,146.3,83
20160901|2016-09-08 03:00,8,146.28,146.28,146.28,146.28,35
20160901|2016-09-08 03:30,8,146.3,146.3,146.3,146.3,150
20160901|2016-09-08 04:00,8,146.32,146.32,146.3,146.3,332
20160901|2016-09-08 04:30,8,146.3,146.31,146.3,146.31,163
20160901|2016-09-08 05:00,8,146.32,146.46,146.31,146.46,202
20161201|2016-05-06 10:00,6,136.05,136.05,136.05,136.05,1
20161201|2016-05-09 06:00,9,140.35,140.35,140.35,140.35,1
20161201|2016-06-16 07:30,16,137.8,137.8,137.8,137.8,1
20161201|2016-06-29 01:00,29,140,140,140,140,5
20161201|2016-06-30 10:30,30,141,141,141,141,5
20161201|2016-07-05 08:30,5,141.5,141.5,141.5,141.5,5
20161201|2016-07-06 04:00,6,142,142,142,142,5
20161201|2016-07-21 04:30,21,142.13,142.13,142.13,142.13,1
20161201|2016-07-28 04:00,28,142.53,142.53,142.53,142.53,1
20161201|2016-07-28 04:30,28,142.56,142.56,142.56,142.56,1
20161201|2016-08-03 09:00,3,142.33,142.33,142.33,142.33,1
20161201|2016-08-04 06:00,4,143.29,143.29,143.29,143.29,1
20161201|2016-08-04 06:30,4,143.24,143.24,143.24,143.24,1
20161201|2016-08-04 07:30,4,143.12,143.12,143.12,143.12,1
20161201|2016-08-04 09:30,4,143.24,143.24,143.22,143.22,26
20161201|2016-08-04 10:00,4,143.22,143.24,143.22,143.24,24
20161201|2016-08-04 11:00,4,143.25,143.25,143.25,143.25,1
20161201|2016-08-11 08:00,11,144.33,144.33,144.33,144.33,2
20161201|2016-08-11 09:30,11,144.43,144.43,144.43,144.43,12
20161201|2016-08-11 10:00,11,144.43,144.43,144.43,144.43,38
20161201|2016-08-12 02:00,12,144.34,144.34,144.34,144.34,1
20161201|2016-08-17 05:30,17,143.48,143.48,143.48,143.48,1
20161201|2016-08-17 07:00,17,143.64,143.64,143.64,143.64,1
20161201|2016-08-17 09:00,17,143.7,143.7,143.7,143.7,8
20161201|2016-08-17 10:30,17,143.78,143.78,143.78,143.78,1
20161201|2016-08-18 03:30,18,143.8,143.8,143.8,143.8,10
20161201|2016-08-18 10:00,18,144.15,144.15,144.15,144.15,1
20161201|2016-08-19 05:30,19,143.86,143.86,143.86,143.86,5
20161201|2016-08-19 08:30,19,143.62,143.62,143.62,143.62,1
20161201|2016-08-19 09:00,19,143.63,143.63,143.63,143.63,1
20161201|2016-08-23 06:00,23,143.3,143.3,143.3,143.3,2
20161201|2016-08-24 01:00,24,143,143.72,143,143.54,67
20161201|2016-08-24 01:30,24,143.59,143.65,143.58,143.64,7
20161201|2016-08-24 02:00,24,143.56,143.56,143.53,143.53,2
20161201|2016-08-24 03:30,24,143.7,143.7,143.7,143.7,1
20161201|2016-08-24 04:00,24,143.56,143.57,143.56,143.57,2
20161201|2016-08-24 04:30,24,143.6,143.6,143.6,143.6,1
20161201|2016-08-24 10:30,24,143.64,143.67,143.64,143.67,6
20161201|2016-08-25 01:00,25,143.64,143.64,143.64,143.64,8
20161201|2016-08-25 01:30,25,143.71,143.71,143.71,143.71,1
20161201|2016-08-25 02:00,25,143.5,143.53,143.5,143.53,4
20161201|2016-08-25 02:30,25,143.49,143.49,143.49,143.49,3
20161201|2016-08-25 03:00,25,143.49,143.49,143.49,143.49,1
20161201|2016-08-25 08:30,25,143.37,143.37,143.37,143.37,80
20161201|2016-08-25 09:30,25,143.63,143.63,143.63,143.63,1
20161201|2016-08-26 01:00,26,143.64,143.64,143.64,143.64,1
20161201|2016-08-26 02:30,26,143.59,143.59,143.58,143.58,6
20161201|2016-08-26 04:00,26,143.6,143.6,143.56,143.56,2
20161201|2016-08-26 05:00,26,143.57,143.57,143.57,143.57,2
20161201|2016-08-26 07:30,26,143.72,143.72,143.72,143.72,1
20161201|2016-08-26 08:30,26,143.75,143.75,143.75,143.75,1
20161201|2016-08-26 09:00,26,143.68,143.9,143.68,143.9,54
20161201|2016-08-26 09:30,26,143.94,143.94,143.94,143.94,6
20161201|2016-08-26 11:00,26,143.59,143.63,143.56,143.56,5
20161201|2016-08-26 11:30,26,143.55,143.55,143.55,143.55,1
20161201|2016-08-29 01:00,29,143.51,143.51,143.31,143.31,3
20161201|2016-08-29 02:00,29,143.51,143.63,143.51,143.63,3
20161201|2016-08-29 02:30,29,143.65,143.65,143.65,143.65,1
20161201|2016-08-29 03:00,29,143.59,143.59,143.59,143.59,1
20161201|2016-08-29 03:30,29,143.59,143.65,143.59,143.65,9
20161201|2016-08-29 04:30,29,143.62,143.62,143.62,143.62,1
20161201|2016-08-29 05:30,29,143.54,143.54,143.52,143.52,6
20161201|2016-08-29 06:00,29,143.55,143.55,143.55,143.55,6
20161201|2016-08-29 06:30,29,143.57,143.57,143.57,143.57,9
20161201|2016-08-29 07:00,29,143.69,143.69,143.69,143.69,1
20161201|2016-08-29 07:30,29,143.69,143.76,143.69,143.76,6
20161201|2016-08-29 08:00,29,143.75,143.78,143.75,143.78,5
20161201|2016-08-29 08:30,29,143.79,143.79,143.77,143.77,55
20161201|2016-08-29 09:30,29,143.84,143.9,143.84,143.9,3
20161201|2016-08-29 10:00,29,143.91,143.92,143.87,143.89,800
20161201|2016-08-29 10:30,29,143.89,143.89,143.87,143.87,112
20161201|2016-08-30 02:00,30,143.78,143.78,143.78,143.78,4
20161201|2016-08-30 02:30,30,143.7,143.71,143.7,143.71,2
20161201|2016-08-30 03:00,30,143.76,143.79,143.76,143.79,11
20161201|2016-08-30 03:30,30,143.82,143.82,143.82,143.82,1
20161201|2016-08-30 04:30,30,143.8,143.8,143.8,143.8,8
20161201|2016-08-30 06:00,30,143.9,143.97,143.9,143.97,12
20161201|2016-08-30 06:30,30,144,144.05,144,144.05,5
20161201|2016-08-30 07:00,30,144.06,144.08,143.97,143.97,512
20161201|2016-08-30 07:30,30,143.97,144.02,143.97,144,774
20161201|2016-08-30 08:00,30,144,144.02,143.97,144.02,752
20161201|2016-08-30 08:30,30,144.02,144.03,143.97,144,912
20161201|2016-08-30 09:00,30,144.02,144.07,144.02,144.07,33
20161201|2016-08-30 09:30,30,144.06,144.06,144.06,144.06,6
20161201|2016-08-30 10:00,30,144.01,144.01,143.97,143.97,3
20161201|2016-08-30 10:30,30,144,144.01,144,144,30
20161201|2016-08-31 01:00,31,143.95,143.95,143.92,143.95,8
20161201|2016-08-31 01:30,31,143.97,143.97,143.94,143.95,16
20161201|2016-08-31 02:00,31,143.94,143.97,143.93,143.97,8
20161201|2016-08-31 02:30,31,144.04,144.06,144.04,144.06,30
20161201|2016-08-31 03:00,31,144.06,144.06,143.99,143.99,45
20161201|2016-08-31 03:30,31,143.99,144,143.99,144,10
20161201|2016-08-31 04:00,31,144.01,144.05,144.01,144.05,56
20161201|2016-08-31 04:30,31,144.04,144.04,144.02,144.02,4
20161201|2016-08-31 05:00,31,143.96,143.96,143.88,143.88,8
20161201|2016-08-31 05:30,31,143.86,143.87,143.78,143.83,81
20161201|2016-08-31 06:00,31,143.83,143.83,143.83,143.83,2
20161201|2016-08-31 06:30,31,143.85,143.88,143.83,143.88,91
20161201|2016-08-31 07:00,31,143.86,143.86,143.86,143.86,6
20161201|2016-08-31 07:30,31,143.82,143.82,143.82,143.82,2
20161201|2016-08-31 08:00,31,143.87,143.88,143.83,143.83,26
20161201|2016-08-31 08:30,31,143.73,143.83,143.73,143.83,8
20161201|2016-08-31 09:00,31,143.8,143.84,143.79,143.8,65
20161201|2016-08-31 09:30,31,143.77,143.77,143.68,143.68,15
20161201|2016-08-31 10:00,31,143.67,143.67,143.59,143.59,303
20161201|2016-08-31 10:30,31,143.49,143.56,143.49,143.56,3
20161201|2016-08-31 11:00,31,143.48,143.48,143.48,143.48,1
20161201|2016-08-31 11:30,31,143.44,143.5,143.44,143.5,28
20161201|2016-09-01 01:00,1,143.35,143.48,143.35,143.39,99
20161201|2016-09-01 01:30,1,143.43,143.43,143.43,143.43,2
20161201|2016-09-01 02:00,1,143.51,143.52,143.49,143.49,552
20161201|2016-09-01 02:30,1,143.48,143.49,143.35,143.35,70
20161201|2016-09-01 03:00,1,143.35,143.35,143.22,143.23,63
20161201|2016-09-01 03:30,1,143.24,143.28,143.24,143.28,82
20161201|2016-09-01 04:00,1,143.46,143.46,143.42,143.44,14
20161201|2016-09-01 04:30,1,143.45,143.53,143.44,143.48,157
20161201|2016-09-01 05:00,1,143.45,143.45,143.42,143.42,87
20161201|2016-09-01 05:30,1,143.53,143.54,143.53,143.54,2
20161201|2016-09-01 06:00,1,143.54,143.6,143.54,143.6,54
20161201|2016-09-01 06:30,1,143.61,143.61,143.58,143.6,53
20161201|2016-09-01 07:00,1,143.6,143.6,143.52,143.52,74
20161201|2016-09-01 07:30,1,143.5,143.51,143.43,143.45,23
20161201|2016-09-01 08:00,1,143.42,143.42,143.27,143.29,202
20161201|2016-09-01 08:30,1,143.26,143.3,143.1,143.17,535
20161201|2016-09-01 09:00,1,143.18,143.24,143.14,143.15,191
20161201|2016-09-01 09:30,1,143.13,143.17,143,143.17,280
20161201|2016-09-01 10:00,1,143.16,143.16,143.01,143.09,287
20161201|2016-09-01 10:30,1,143.14,143.17,143.14,143.17,5
20161201|2016-09-01 11:30,1,143.22,143.26,143.22,143.25,266
20161201|2016-09-02 01:00,2,143.11,143.13,143.07,143.09,216
20161201|2016-09-02 01:30,2,143.06,143.17,143.06,143.17,321
20161201|2016-09-02 02:00,2,143.16,143.16,142.95,142.99,267
20161201|2016-09-02 02:30,2,143.01,143.2,143.01,143.18,91
20161201|2016-09-02 03:00,2,143.2,143.21,143.12,143.2,266
20161201|2016-09-02 03:30,2,143.19,143.21,143.14,143.21,203
20161201|2016-09-02 04:00,2,143.21,143.23,143.15,143.16,350
20161201|2016-09-02 04:30,2,143.22,143.38,143.21,143.36,165
20161201|2016-09-02 05:00,2,143.35,143.36,143.3,143.32,133
20161201|2016-09-02 05:30,2,143.31,143.32,143.29,143.31,72
20161201|2016-09-02 06:00,2,143.28,143.36,143.28,143.28,75
20161201|2016-09-02 06:30,2,143.28,143.33,143.28,143.31,174
20161201|2016-09-02 07:00,2,143.31,143.4,143.28,143.4,180
20161201|2016-09-02 07:30,2,143.51,143.71,143.42,143.47,1078
20161201|2016-09-02 08:00,2,143.48,143.49,143.29,143.31,573
20161201|2016-09-02 08:30,2,143.28,143.28,143.18,143.25,203
20161201|2016-09-02 09:00,2,143.26,143.27,143.12,143.21,327
20161201|2016-09-02 09:30,2,143.23,143.25,143.11,143.2,503
20161201|2016-09-02 10:00,2,143.21,143.23,143.13,143.16,704
20161201|2016-09-02 10:30,2,143.17,143.25,143.14,143.25,116
20161201|2016-09-02 11:00,2,143.25,143.25,143.18,143.2,31
20161201|2016-09-02 11:30,2,143.21,143.22,143.2,143.22,18
20161201|2016-09-05 01:00,5,143.31,143.32,143.17,143.28,190
20161201|2016-09-05 01:30,5,143.28,143.35,143.28,143.35,106
20161201|2016-09-05 02:00,5,143.35,143.42,143.24,143.24,277
20161201|2016-09-05 02:30,5,143.22,143.22,143.09,143.14,555
20161201|2016-09-05 03:00,5,143.15,143.25,143.14,143.25,976
20161201|2016-09-05 03:30,5,143.23,143.25,143.2,143.21,660
20161201|2016-09-05 04:00,5,143.21,143.21,143.16,143.16,629
20161201|2016-09-05 04:30,5,143.15,143.2,143.12,143.17,377
20161201|2016-09-05 05:00,5,143.17,143.21,143.17,143.18,191
20161201|2016-09-05 05:30,5,143.17,143.23,143.15,143.22,146
20161201|2016-09-05 06:00,5,143.22,143.3,143.22,143.3,280
20161201|2016-09-05 06:30,5,143.29,143.37,143.29,143.34,292
20161201|2016-09-05 07:00,5,143.35,143.45,143.35,143.43,199
20161201|2016-09-05 07:30,5,143.44,143.54,143.44,143.52,705
20161201|2016-09-05 08:00,5,143.52,143.55,143.41,143.43,336
20161201|2016-09-05 08:30,5,143.45,143.5,143.43,143.47,643
20161201|2016-09-05 09:00,5,143.47,143.47,143.41,143.41,462
20161201|2016-09-05 09:30,5,143.42,143.54,143.42,143.54,622
20161201|2016-09-05 10:00,5,143.54,143.54,143.44,143.47,188
20161201|2016-09-05 10:30,5,143.46,143.47,143.28,143.37,241
20161201|2016-09-05 11:00,5,143.35,143.42,143.35,143.42,74
20161201|2016-09-05 11:30,5,143.42,143.42,143.38,143.38,42
20161201|2016-09-06 01:00,6,143.55,143.55,143.38,143.44,156
20161201|2016-09-06 01:30,6,143.43,143.52,143.43,143.52,35
20161201|2016-09-06 02:00,6,143.51,143.56,143.45,143.55,785
20161201|2016-09-06 02:30,6,143.57,143.6,143.53,143.56,903
20161201|2016-09-06 03:00,6,143.54,143.7,143.53,143.7,1297
20161201|2016-09-06 03:30,6,143.71,143.74,143.65,143.69,926
20161201|2016-09-06 04:00,6,143.69,143.87,143.68,143.85,1157
20161201|2016-09-06 04:30,6,143.86,143.94,143.84,143.89,1162
20161201|2016-09-06 05:00,6,143.9,143.9,143.8,143.8,1790
20161201|2016-09-06 05:30,6,143.8,143.85,143.79,143.8,825
20161201|2016-09-06 06:00,6,143.8,143.9,143.8,143.87,554
20161201|2016-09-06 06:30,6,143.86,143.92,143.85,143.87,758
20161201|2016-09-06 07:00,6,143.87,143.96,143.87,143.91,915
20161201|2016-09-06 07:30,6,143.9,144.03,143.88,144,1323
20161201|2016-09-06 08:00,6,144,144.07,143.98,144.07,1454
20161201|2016-09-06 08:30,6,144.06,144.11,144.02,144.08,2461
20161201|2016-09-06 09:00,6,144.08,144.32,144.08,144.24,4635
20161201|2016-09-06 09:30,6,144.25,144.26,144.15,144.16,2910
20161201|2016-09-06 10:00,6,144.17,144.21,144.13,144.21,1750
20161201|2016-09-06 10:30,6,144.21,144.29,144.21,144.28,727
20161201|2016-09-06 11:00,6,144.26,144.27,144.22,144.27,221
20161201|2016-09-06 11:30,6,144.27,144.29,144.26,144.26,179
20161201|2016-09-07 01:00,7,144.22,144.4,144.14,144.19,1731
20161201|2016-09-07 01:30,7,144.2,144.26,144.18,144.18,2029
20161201|2016-09-07 02:00,7,144.18,144.31,144.09,144.25,7254
20161201|2016-09-07 02:30,7,144.25,144.27,144.11,144.12,6945
20161201|2016-09-07 03:00,7,144.12,144.15,144.05,144.12,10374
20161201|2016-09-07 03:30,7,144.12,144.19,144.11,144.17,4655
20161201|2016-09-07 04:00,7,144.16,144.23,144.16,144.22,3409
20161201|2016-09-07 04:30,7,144.22,144.27,144.2,144.24,3402
20161201|2016-09-07 05:00,7,144.24,144.3,144.23,144.27,2928
20161201|2016-09-07 05:30,7,144.26,144.37,144.26,144.33,4573
20161201|2016-09-07 06:00,7,144.33,144.39,144.32,144.35,3428
20161201|2016-09-07 06:30,7,144.35,144.46,144.35,144.4,2738
20161201|2016-09-07 07:00,7,144.39,144.44,144.37,144.39,2831
20161201|2016-09-07 07:30,7,144.39,144.51,144.39,144.44,4785
20161201|2016-09-07 08:00,7,144.45,144.52,144.41,144.46,3827
20161201|2016-09-07 08:30,7,144.45,144.51,144.41,144.47,4616
20161201|2016-09-07 09:00,7,144.46,144.54,144.41,144.47,6909
20161201|2016-09-07 09:30,7,144.48,144.48,144.32,144.36,6168
20161201|2016-09-07 10:00,7,144.35,144.42,144.34,144.38,3871
20161201|2016-09-07 10:30,7,144.37,144.37,144.33,144.34,926
20161201|2016-09-07 11:00,7,144.35,144.41,144.35,144.37,701
20161201|2016-09-07 11:30,7,144.36,144.41,144.36,144.37,540
20161201|2016-09-07 12:00,7,144.37,144.37,144.37,144.37,8
20161201|2016-09-08 01:00,8,144.42,144.48,144.39,144.45,1180
20161201|2016-09-08 01:30,8,144.46,144.55,144.44,144.51,1639
20161201|2016-09-08 02:00,8,144.51,144.6,144.46,144.47,3975
20161201|2016-09-08 02:30,8,144.48,144.54,144.42,144.42,4169
20161201|2016-09-08 03:00,8,144.42,144.47,144.41,144.46,3011
20161201|2016-09-08 03:30,8,144.45,144.48,144.38,144.43,4618
20161201|2016-09-08 04:00,8,144.42,144.5,144.42,144.48,4892
20161201|2016-09-08 04:30,8,144.47,144.5,144.46,144.49,3816
20161201|2016-09-08 05:00,8,144.5,144.62,144.48,144.62,5038
20161201|2016-09-08 05:30,8,144.61,144.62,144.53,144.57,6159
20161201|2016-09-08 06:00,8,144.56,144.68,144.56,144.64,4387
20161201|2016-09-08 06:30,8,144.63,144.75,144.37,144.45,8773
20161201|2016-09-08 07:00,8,144.46,144.5,144.32,144.35,3604
20161201|2016-09-08 07:30,8,144.35,144.46,143.42,143.8,28067
20161201|2016-09-08 08:00,8,143.81,143.92,143.72,143.89,12991
20161201|2016-09-08 08:30,8,143.88,144.06,143.76,143.77,10981
20161201|2016-09-08 09:00,8,143.76,143.76,143.52,143.53,11712
20161201|2016-09-08 09:30,8,143.52,143.67,143.42,143.44,9058
20161201|2016-09-08 10:00,8,143.44,143.54,143.35,143.53,7187
20161201|2016-09-08 10:30,8,143.53,143.56,143.31,143.49,4199
20161201|2016-09-08 11:00,8,143.5,143.5,143.42,143.45,622
20161201|2016-09-08 11:30,8,143.45,143.46,143.3,143.35,591
20161201|2016-09-09 01:00,9,143.25,143.39,143.15,143.27,1918
20161201|2016-09-09 01:30,9,143.27,143.43,143.27,143.43,2359
20161201|2016-09-09 02:00,9,143.43,143.49,143.29,143.3,5576
20161201|2016-09-09 02:30,9,143.3,143.36,142.96,143.06,10455
20161201|2016-09-09 03:00,9,143.06,143.22,143.05,143.2,6171
20161201|2016-09-09 03:30,9,143.2,143.38,143.19,143.31,6427
20161201|2016-09-09 04:00,9,143.31,143.35,143.27,143.29,4166
20161201|2016-09-09 04:30,9,143.28,143.3,143.24,143.27,1944
20161201|2016-09-09 05:00,9,143.28,143.28,143.05,143.12,4650
20161201|2016-09-09 05:30,9,143.11,143.13,143,143.01,2839
20161201|2016-09-09 06:00,9,143.01,143.09,142.87,142.88,7256
20161201|2016-09-09 06:30,9,142.88,142.94,142.82,142.83,6027
20161201|2016-09-09 07:00,9,142.84,142.98,142.77,142.96,9243
20161201|2016-09-09 07:30,9,142.96,142.96,142.73,142.82,10501
20161201|2016-09-09 08:00,9,142.82,142.86,142.73,142.75,5544
20161201|2016-09-09 08:30,9,142.76,142.76,142.48,142.56,8891
20161201|2016-09-09 09:00,9,142.55,142.61,142.39,142.45,8795
20161201|2016-09-09 09:30,9,142.45,142.47,142.26,142.4,6563
20161201|2016-09-09 10:00,9,142.41,142.43,142.24,142.34,6371
20161201|2016-09-09 10:30,9,142.34,142.38,142.3,142.32,2010
20161201|2016-09-09 11:00,9,142.32,142.33,142.25,142.31,1055
20161201|2016-09-09 11:30,9,142.32,142.39,142.3,142.39,546
20161201|2016-09-09 12:00,9,142.39,142.39,142.39,142.39,12
20161201|2016-09-12 01:00,12,141.94,142.08,141.81,141.92,4261
20161201|2016-09-12 01:30,12,141.93,142,141.71,141.72,4606
20161201|2016-09-12 02:00,12,141.72,141.94,141.66,141.75,9773
20161201|2016-09-12 02:30,12,141.76,141.83,141.59,141.69,11129
20161201|2016-09-12 03:00,12,141.69,141.86,141.66,141.79,10711
20161201|2016-09-12 03:30,12,141.79,141.94,141.73,141.83,6962
20161201|2016-09-12 04:00,12,141.83,141.95,141.78,141.8,6117
20161201|2016-09-12 04:30,12,141.8,141.96,141.75,141.92,7990
20161201|2016-09-12 05:00,12,141.92,141.92,141.72,141.81,5479
20161201|2016-09-12 05:30,12,141.82,141.82,141.76,141.77,1674
20161201|2016-09-12 06:00,12,141.77,141.79,141.69,141.71,3262
20161201|2016-09-12 06:30,12,141.7,141.95,141.7,141.89,7332
20161201|2016-09-12 07:00,12,141.89,141.95,141.84,141.95,4013
20161201|2016-09-12 07:30,12,141.95,142.03,141.82,141.83,6575
20161201|2016-09-12 08:00,12,141.84,141.88,141.76,141.79,3691
20161201|2016-09-12 08:30,12,141.78,142.05,141.75,142.03,5777
20161201|2016-09-12 09:00,12,142.02,142.12,141.94,142.1,4962
20161201|2016-09-12 09:30,12,142.11,142.11,141.96,141.97,5886
20161201|2016-09-12 10:00,12,141.96,142.03,141.94,141.97,5145
20161201|2016-09-12 10:30,12,141.99,142.01,141.95,141.98,1993
20161201|2016-09-12 11:00,12,141.99,142.12,141.98,142.07,791
20161201|2016-09-12 11:30,12,142.08,142.1,141.99,142.02,820
20161201|2016-09-12 12:00,12,141.96,141.96,141.96,141.96,4
20161201|2016-09-13 01:00,13,142.08,142.16,142.04,142.07,1572
20161201|2016-09-13 01:30,13,142.07,142.1,142.04,142.08,1776
20161201|2016-09-13 02:00,13,142.09,142.09,141.97,142.03,7413
20161201|2016-09-13 02:30,13,142.03,142.23,142.03,142.19,9144
20161201|2016-09-13 03:00,13,142.18,142.3,142.18,142.28,6615
20161201|2016-09-13 03:30,13,142.28,142.36,142.23,142.34,13617
20161201|2016-09-13 04:00,13,142.34,142.35,142.19,142.27,11143
20161201|2016-09-13 04:30,13,142.28,142.32,142.15,142.23,6205
20161201|2016-09-13 05:00,13,142.23,142.25,142.15,142.21,3426
20161201|2016-09-13 05:30,13,142.22,142.27,142.11,142.26,4085
20161201|2016-09-13 06:00,13,142.26,142.29,142.17,142.19,3587
20161201|2016-09-13 06:30,13,142.19,142.23,142.15,142.17,2487
20161201|2016-09-13 07:00,13,142.17,142.23,142.14,142.17,2483
20161201|2016-09-13 07:30,13,142.16,142.17,142.06,142.14,5144
20161201|2016-09-13 08:00,13,142.15,142.17,142.12,142.16,3042
20161201|2016-09-13 08:30,13,142.17,142.2,142,142.01,4925
20161201|2016-09-13 09:00,13,142.01,142.1,141.92,141.95,5003
20161201|2016-09-13 09:30,13,141.94,142.03,141.91,142.01,5874
20161201|2016-09-13 10:00,13,142.01,142.01,141.76,141.77,9866
20161201|2016-09-13 10:30,13,141.76,141.77,141.42,141.49,5884
20161201|2016-09-13 11:00,13,141.47,141.48,141.22,141.3,1921
20161201|2016-09-13 11:30,13,141.32,141.36,141.22,141.36,1623
20161201|2016-09-13 12:00,13,141.29,141.29,141.29,141.29,1
20161201|2016-09-14 01:00,14,141.4,141.54,141.23,141.53,2436
20161201|2016-09-14 01:30,14,141.54,141.7,141.54,141.61,4643
20161201|2016-09-14 02:00,14,141.61,141.74,141.59,141.68,7718
20161201|2016-09-14 02:30,14,141.68,141.68,141.49,141.6,6630
20161201|2016-09-14 03:00,14,141.6,141.73,141.54,141.72,5697
20161201|2016-09-14 03:30,14,141.72,141.73,141.55,141.59,6788
20161201|2016-09-14 04:00,14,141.6,141.62,141.35,141.45,7617
20161201|2016-09-14 04:30,14,141.45,141.64,141.44,141.56,5672
20161201|2016-09-14 05:00,14,141.56,141.64,141.53,141.58,3640
20161201|2016-09-14 05:30,14,141.57,141.59,141.5,141.51,2745
20161201|2016-09-14 06:00,14,141.51,141.65,141.46,141.63,4568
20161201|2016-09-14 06:30,14,141.63,141.77,141.63,141.77,4341
20161201|2016-09-14 07:00,14,141.76,141.78,141.63,141.71,4490
20161201|2016-09-14 07:30,14,141.71,141.8,141.7,141.72,5491
20161201|2016-09-14 08:00,14,141.71,141.73,141.66,141.68,5252
20161201|2016-09-14 08:30,14,141.68,141.87,141.65,141.85,7074
20161201|2016-09-14 09:00,14,141.85,141.96,141.83,141.85,6706
20161201|2016-09-14 09:30,14,141.85,141.89,141.75,141.76,4752
20161201|2016-09-14 10:00,14,141.75,141.81,141.74,141.77,4196
20161201|2016-09-14 10:30,14,141.78,141.84,141.76,141.8,1948
20161201|2016-09-14 11:00,14,141.79,141.8,141.77,141.79,1002
20161201|2016-09-14 11:30,14,141.78,141.81,141.65,141.65,1075
20161201|2016-09-14 12:00,14,141.65,141.65,141.65,141.65,6
20161201|2016-09-15 01:00,15,141.62,141.65,141.51,141.51,1432
20161201|2016-09-15 01:30,15,141.5,141.54,141.43,141.51,1583
20161201|2016-09-15 02:00,15,141.52,141.56,141.46,141.52,3279
20161201|2016-09-15 02:30,15,141.5,141.54,141.38,141.43,5044
20161201|2016-09-15 03:00,15,141.43,141.52,141.37,141.5,6528
20161201|2016-09-15 03:30,15,141.5,141.56,141.45,141.52,6246
20161201|2016-09-15 04:00,15,141.52,141.59,141.48,141.53,5113
20161201|2016-09-15 04:30,15,141.53,141.53,141.31,141.31,7079
20161201|2016-09-15 05:00,15,141.31,141.45,141.31,141.42,4920
20161201|2016-09-15 05:30,15,141.42,141.43,141.37,141.4,2595
20161201|2016-09-15 06:00,15,141.4,141.56,141.39,141.54,4034
20161201|2016-09-15 06:30,15,141.54,141.62,141.51,141.62,3318
20161201|2016-09-15 07:00,15,141.62,141.7,141.6,141.67,2436
20161201|2016-09-15 07:30,15,141.68,141.74,141.54,141.55,7064
20161201|2016-09-15 08:00,15,141.55,141.56,141.38,141.45,5889
20161201|2016-09-15 08:30,15,141.45,141.47,141.28,141.32,9199
20161201|2016-09-15 09:00,15,141.32,141.43,141.26,141.38,5469
20161201|2016-09-15 09:30,15,141.38,141.49,141.36,141.44,4630
20161201|2016-09-15 10:00,15,141.43,141.47,141.3,141.35,5347
20161201|2016-09-15 10:30,15,141.35,141.43,141.33,141.39,1566
20161201|2016-09-15 11:00,15,141.39,141.4,141.19,141.23,1227
20161201|2016-09-15 11:30,15,141.22,141.25,141.11,141.24,873
20161201|2016-09-15 12:00,15,141.31,141.31,141.31,141.31,7
20161201|2016-09-16 01:00,16,141.45,141.52,141.39,141.48,1396
20161201|2016-09-16 01:30,16,141.47,141.49,141.34,141.34,2002
20161201|2016-09-16 02:00,16,141.35,141.57,141.35,141.54,5250
20161201|2016-09-16 02:30,16,141.55,141.57,141.44,141.47,3980
20161201|2016-09-16 03:00,16,141.47,141.57,141.44,141.47,4603
20161201|2016-09-16 03:30,16,141.47,141.67,141.38,141.64,6395
20161201|2016-09-16 04:00,16,141.64,141.73,141.59,141.6,5934
20161201|2016-09-16 04:30,16,141.6,141.72,141.56,141.66,3978
20161201|2016-09-16 05:00,16,141.66,141.75,141.61,141.73,3837
20161201|2016-09-16 05:30,16,141.73,141.75,141.69,141.74,3211
20161201|2016-09-16 06:00,16,141.73,141.82,141.69,141.79,2586
20161201|2016-09-16 06:30,16,141.78,141.8,141.71,141.72,2325
20161201|2016-09-16 07:00,16,141.72,141.72,141.62,141.69,2967
20161201|2016-09-16 07:30,16,141.68,141.68,141.38,141.41,6486
20161201|2016-09-16 08:00,16,141.42,141.47,141.29,141.38,6240
20161201|2016-09-16 08:30,16,141.39,141.42,141.22,141.25,4904
20161201|2016-09-16 09:00,16,141.25,141.29,141.18,141.2,5264
20161201|2016-09-16 09:30,16,141.2,141.37,141.18,141.37,4814
20161201|2016-09-16 10:00,16,141.36,141.42,141.17,141.24,3739
20161201|2016-09-16 10:30,16,141.23,141.29,141.18,141.27,1477
20161201|2016-09-16 11:00,16,141.28,141.28,141.21,141.24,455
20161201|2016-09-16 11:30,16,141.23,141.26,141.17,141.22,611
20161201|2016-09-19 01:00,19,141.32,141.33,141.14,141.23,2131
20161201|2016-09-19 01:30,19,141.23,141.46,141.21,141.46,2115
20161201|2016-09-19 02:00,19,141.45,141.59,141.37,141.5,4815
20161201|2016-09-19 02:30,19,141.51,141.66,141.47,141.55,4368
20161201|2016-09-19 03:00,19,141.56,141.62,141.48,141.56,4390
20161201|2016-09-19 03:30,19,141.56,141.59,141.4,141.46,4999
20161201|2016-09-19 04:00,19,141.46,141.48,141.37,141.42,4185
20161201|2016-09-19 04:30,19,141.42,141.54,141.42,141.47,5001
20161201|2016-09-19 05:00,19,141.47,141.58,141.47,141.57,4101
20161201|2016-09-19 05:30,19,141.57,141.67,141.55,141.62,2989
20161201|2016-09-19 06:00,19,141.62,141.64,141.59,141.64,1039
20161201|2016-09-19 06:30,19,141.63,141.67,141.6,141.66,2068
20161201|2016-09-19 07:00,19,141.66,141.67,141.56,141.61,3325
20161201|2016-09-19 07:30,19,141.62,141.64,141.58,141.63,2634
20161201|2016-09-19 08:00,19,141.63,141.66,141.57,141.65,2813
20161201|2016-09-19 08:30,19,141.65,141.66,141.58,141.62,1971
20161201|2016-09-19 09:00,19,141.62,141.66,141.58,141.59,1846
20161201|2016-09-19 09:30,19,141.58,141.64,141.55,141.58,2970
20161201|2016-09-19 10:00,19,141.58,141.59,141.47,141.5,3229
20161201|2016-09-19 10:30,19,141.5,141.63,141.49,141.6,1714
20161201|2016-09-19 11:00,19,141.61,141.65,141.55,141.56,780
20161201|2016-09-19 11:30,19,141.57,141.63,141.53,141.61,356
20161201|2016-09-19 12:00,19,141.59,141.59,141.59,141.59,7
20161201|2016-09-20 01:00,20,141.55,141.77,141.55,141.77,1493
20161201|2016-09-20 01:30,20,141.77,141.87,141.77,141.84,2459
20161201|2016-09-20 02:00,20,141.84,141.92,141.81,141.9,5904
20161201|2016-09-20 02:30,20,141.88,142.02,141.87,141.95,5614
20161201|2016-09-20 03:00,20,141.95,141.97,141.85,141.86,4034
20161201|2016-09-20 03:30,20,141.85,141.92,141.85,141.87,4168
20161201|2016-09-20 04:00,20,141.88,141.94,141.86,141.9,2268
20161201|2016-09-20 04:30,20,141.9,142,141.89,141.91,5973
20161201|2016-09-20 05:00,20,141.91,141.98,141.87,141.97,4038
20161201|2016-09-20 05:30,20,141.97,142.22,141.96,142.13,6134
20161201|2016-09-20 06:00,20,142.13,142.26,142.12,142.24,5486
20161201|2016-09-20 06:30,20,142.25,142.41,142.25,142.29,8217
20161201|2016-09-20 07:00,20,142.29,142.32,142.24,142.29,3881
20161201|2016-09-20 07:30,20,142.29,142.35,142.25,142.31,3037
20161201|2016-09-20 08:00,20,142.31,142.38,142.3,142.31,2742
20161201|2016-09-20 08:30,20,142.31,142.37,142.25,142.34,2941
20161201|2016-09-20 09:00,20,142.35,142.43,142.3,142.31,5598
20161201|2016-09-20 09:30,20,142.3,142.32,142.18,142.21,4004
20161201|2016-09-20 10:00,20,142.22,142.28,142.18,142.27,2713
20161201|2016-09-20 10:30,20,142.26,142.32,142.23,142.31,1669
20161201|2016-09-20 11:00,20,142.31,142.35,142.3,142.3,630
20161201|2016-09-20 11:30,20,142.3,142.37,142.3,142.31,533
20161201|2016-09-20 12:00,20,142.31,142.31,142.31,142.31,4
20161201|2016-09-21 01:00,21,142.07,142.21,142.02,142.06,2486
20161201|2016-09-21 01:30,21,142.06,142.25,141.94,142.25,3133
20161201|2016-09-21 02:00,21,142.25,142.29,142.11,142.15,4300
20161201|2016-09-21 02:30,21,142.14,142.3,142.13,142.17,4622
20161201|2016-09-21 03:00,21,142.18,142.18,142.05,142.11,4574
20161201|2016-09-21 03:30,21,142.1,142.34,142.08,142.31,5623
20161201|2016-09-21 04:00,21,142.31,142.38,142.29,142.3,5178
20161201|2016-09-21 04:30,21,142.31,142.48,142.3,142.4,4220
20161201|2016-09-21 05:00,21,142.41,142.41,142.3,142.3,2995
20161201|2016-09-21 05:30,21,142.3,142.31,142.22,142.29,2031
20161201|2016-09-21 06:00,21,142.29,142.31,142.25,142.31,889
20161201|2016-09-21 06:30,21,142.31,142.31,142.17,142.19,2130
20161201|2016-09-21 07:00,21,142.18,142.32,142.17,142.31,2268
20161201|2016-09-21 07:30,21,142.32,142.32,142.03,142.06,4280
20161201|2016-09-21 08:00,21,142.05,142.07,141.96,141.99,4228
20161201|2016-09-21 08:30,21,141.99,142.06,141.95,141.97,4141
20161201|2016-09-21 09:00,21,141.98,141.99,141.86,141.97,3456
20161201|2016-09-21 09:30,21,141.96,142,141.93,141.95,1665
20161201|2016-09-21 10:00,21,141.94,141.97,141.83,141.9,3176
20161201|2016-09-21 10:30,21,141.91,141.99,141.9,141.99,1182
20161201|2016-09-21 11:00,21,141.99,142,141.94,141.96,564
20161201|2016-09-21 11:30,21,141.97,141.99,141.93,141.99,578
20161201|2016-09-21 12:00,21,141.99,141.99,141.99,141.99,6
20161201|2016-09-22 01:00,22,142.43,142.71,142.37,142.71,3316
20161201|2016-09-22 01:30,22,142.71,142.74,142.54,142.72,2508
20161201|2016-09-22 02:00,22,142.72,142.8,142.54,142.67,9491
20161201|2016-09-22 02:30,22,142.68,142.77,142.64,142.73,6000
20161201|2016-09-22 03:00,22,142.73,142.75,142.63,142.71,5091
20161201|2016-09-22 03:30,22,142.72,142.73,142.61,142.69,4948
20161201|2016-09-22 04:00,22,142.7,142.71,142.63,142.66,3127
20161201|2016-09-22 04:30,22,142.67,142.78,142.67,142.73,4017
20161201|2016-09-22 05:00,22,142.72,142.89,142.7,142.87,4078
20161201|2016-09-22 05:30,22,142.87,142.89,142.82,142.88,2284
20161201|2016-09-22 06:00,22,142.88,142.95,142.84,142.92,2630
20161201|2016-09-22 06:30,22,142.92,142.92,142.79,142.8,3524
20161201|2016-09-22 07:00,22,142.81,142.9,142.77,142.88,1597
20161201|2016-09-22 07:30,22,142.89,143.09,142.87,143.07,3767
20161201|2016-09-22 08:00,22,143.07,143.26,143.06,143.19,5585
20161201|2016-09-22 08:30,22,143.19,143.38,143.18,143.26,7981
20161201|2016-09-22 09:00,22,143.27,143.31,143.1,143.15,5641
20161201|2016-09-22 09:30,22,143.14,143.22,143.06,143.2,4567
20161201|2016-09-22 10:00,22,143.2,143.25,143.08,143.14,7904
20161201|2016-09-22 10:30,22,143.14,143.17,143.1,143.12,2337
20161201|2016-09-22 11:00,22,143.13,143.16,143.1,143.13,1191
20161201|2016-09-22 11:30,22,143.12,143.19,143.11,143.16,684
20161201|2016-09-22 12:00,22,143.12,143.12,143.12,143.12,4
20161201|2016-09-23 01:00,23,143.14,143.14,142.95,142.99,1068
20161201|2016-09-23 01:30,23,142.99,143.04,142.9,142.91,1540
20161201|2016-09-23 02:00,23,142.91,143.03,142.81,142.84,4603
20161201|2016-09-23 02:30,23,142.83,142.95,142.82,142.94,3647
20161201|2016-09-23 03:00,23,142.94,143.02,142.85,142.91,4524
20161201|2016-09-23 03:30,23,142.92,143.01,142.92,142.94,3084
20161201|2016-09-23 04:00,23,142.95,143.06,142.93,143.01,3799
20161201|2016-09-23 04:30,23,143.02,143.18,143.02,143.12,5034
20161201|2016-09-23 05:00,23,143.12,143.15,143.05,143.11,3002
20161201|2016-09-23 05:30,23,143.1,143.1,143.03,143.06,2191
20161201|2016-09-23 06:00,23,143.05,143.11,143,143.05,2495
20161201|2016-09-23 06:30,23,143.04,143.04,142.98,143,1960
20161201|2016-09-23 07:00,23,143,143.01,142.89,142.95,1990
20161201|2016-09-23 07:30,23,142.94,143.02,142.92,143.02,2018
20161201|2016-09-23 08:00,23,143.01,143.02,142.89,142.91,3229
20161201|2016-09-23 08:30,23,142.92,142.93,142.84,142.85,3773
20161201|2016-09-23 09:00,23,142.85,142.9,142.79,142.89,4375
20161201|2016-09-23 09:30,23,142.88,142.91,142.81,142.82,3296
20161201|2016-09-23 10:00,23,142.82,142.88,142.72,142.87,4421
20161201|2016-09-23 10:30,23,142.88,142.88,142.78,142.83,1402
20161201|2016-09-23 11:00,23,142.83,142.91,142.83,142.9,352
20161201|2016-09-23 11:30,23,142.9,143.02,142.87,143.02,1022
20161201|2016-09-23 12:00,23,143.02,143.02,143.02,143.02,4
20161201|2016-09-26 01:00,26,142.95,143.06,142.84,143.03,972
20161201|2016-09-26 01:30,26,143.04,143.07,142.95,143.05,1361
20161201|2016-09-26 02:00,26,143.06,143.07,142.77,142.82,4520
20161201|2016-09-26 02:30,26,142.82,142.92,142.81,142.82,3898
20161201|2016-09-26 03:00,26,142.83,142.91,142.8,142.86,3219
20161201|2016-09-26 03:30,26,142.85,142.89,142.8,142.88,3889
20161201|2016-09-26 04:00,26,142.88,142.93,142.85,142.88,2631
20161201|2016-09-26 04:30,26,142.87,142.88,142.71,142.75,4966
20161201|2016-09-26 05:00,26,142.74,142.81,142.66,142.73,5581
20161201|2016-09-26 05:30,26,142.73,142.75,142.66,142.74,2841
20161201|2016-09-26 06:00,26,142.74,142.79,142.73,142.79,1320
20161201|2016-09-26 06:30,26,142.79,142.8,142.71,142.72,1958
20161201|2016-09-26 07:00,26,142.72,142.78,142.7,142.77,2541
20161201|2016-09-26 07:30,26,142.77,142.89,142.77,142.87,3098
20161201|2016-09-26 08:00,26,142.87,142.99,142.86,142.94,5541
20161201|2016-09-26 08:30,26,142.94,143.09,142.94,143.06,5012
20161201|2016-09-26 09:00,26,143.05,143.13,142.97,143.11,6446
20161201|2016-09-26 09:30,26,143.11,143.14,143.06,143.12,3375
20161201|2016-09-26 10:00,26,143.13,143.14,143.06,143.12,3118
20161201|2016-09-26 10:30,26,143.11,143.19,143.1,143.15,1150
20161201|2016-09-26 11:00,26,143.15,143.2,143.1,143.19,807
20161201|2016-09-26 11:30,26,143.19,143.2,143.13,143.18,457
20161201|2016-09-26 12:00,26,143.2,143.2,143.2,143.2,4
20161201|2016-09-27 01:00,27,143.19,143.21,143.02,143.05,1894
20161201|2016-09-27 01:30,27,143.05,143.13,143.03,143.06,1078
20161201|2016-09-27 02:00,27,143.06,143.17,143.05,143.17,2967
20161201|2016-09-27 02:30,27,143.16,143.31,143.15,143.29,6972
20161201|2016-09-27 03:00,27,143.3,143.4,143.29,143.36,5018
20161201|2016-09-27 03:30,27,143.37,143.37,143.3,143.35,9162
20161201|2016-09-27 04:00,27,143.35,143.38,143.21,143.23,11877
20161201|2016-09-27 04:30,27,143.23,143.23,142.71,142.78,13437
20161201|2016-09-27 05:00,27,142.78,142.81,142.44,142.64,12491
20161201|2016-09-27 05:30,27,142.64,142.7,142.45,142.65,7672
20161201|2016-09-27 06:00,27,142.65,142.75,142.63,142.68,3622
20161201|2016-09-27 06:30,27,142.69,142.8,142.68,142.77,3411
20161201|2016-09-27 07:00,27,142.76,142.78,142.67,142.72,2067
20161201|2016-09-27 07:30,27,142.73,142.78,142.51,142.56,7655
20161201|2016-09-27 08:00,27,142.56,142.63,142.33,142.51,8705
20161201|2016-09-27 08:30,27,142.52,142.74,142.51,142.59,5468
20161201|2016-09-27 09:00,27,142.58,142.73,142.53,142.65,5145
20161201|2016-09-27 09:30,27,142.66,142.85,142.58,142.83,4993
20161201|2016-09-27 10:00,27,142.84,142.9,142.76,142.89,5066
20161201|2016-09-27 10:30,27,142.89,142.96,142.85,142.88,2336
20161201|2016-09-27 11:00,27,142.88,142.94,142.85,142.93,623
20161201|2016-09-27 11:30,27,142.92,142.96,142.91,142.95,618
20161201|2016-09-27 12:00,27,142.95,142.95,142.95,142.95,10
20161201|2016-09-28 01:00,28,142.91,143.01,142.88,142.92,1437
20161201|2016-09-28 01:30,28,142.92,143.03,142.9,143.03,1494
20161201|2016-09-28 02:00,28,143.03,143.23,143.02,143.08,8425
20161201|2016-09-28 02:30,28,143.08,143.12,143.04,143.08,4588
20161201|2016-09-28 03:00,28,143.08,143.11,142.92,142.93,5630
20161201|2016-09-28 03:30,28,142.93,142.96,142.88,142.94,4053
20161201|2016-09-28 04:00,28,142.95,142.96,142.73,142.86,8316
20161201|2016-09-28 04:30,28,142.85,142.94,142.82,142.89,4912
20161201|2016-09-28 05:00,28,142.9,142.9,142.81,142.87,4002
20161201|2016-09-28 05:30,28,142.86,142.99,142.84,142.95,4749
20161201|2016-09-28 06:00,28,142.95,143.12,142.95,143.11,3361
20161201|2016-09-28 06:30,28,143.1,143.19,143.07,143.08,4491
20161201|2016-09-28 07:00,28,143.08,143.12,143.04,143.07,1964
20161201|2016-09-28 07:30,28,143.06,143.13,143.03,143.09,2486
20161201|2016-09-28 08:00,28,143.09,143.15,143.07,143.11,3147
20161201|2016-09-28 08:30,28,143.1,143.2,143.09,143.18,3716
20161201|2016-09-28 09:00,28,143.19,143.26,143.11,143.11,5502
20161201|2016-09-28 09:30,28,143.1,143.15,143.08,143.14,3626
20161201|2016-09-28 10:00,28,143.13,143.21,143.09,143.17,3758
20161201|2016-09-28 10:30,28,143.19,143.24,143.17,143.18,1105
20161201|2016-09-28 11:00,28,143.19,143.23,143.18,143.2,231
20161201|2016-09-28 11:30,28,143.19,143.24,143.19,143.24,217
20161201|2016-09-28 12:00,28,143.25,143.25,143.25,143.25,2
20161201|2016-09-29 01:00,29,143.16,143.24,143.04,143.11,2266
20161201|2016-09-29 01:30,29,143.12,143.16,143.09,143.15,1322
20161201|2016-09-29 02:00,29,143.16,143.3,143.13,143.19,6634
20161201|2016-09-29 02:30,29,143.18,143.18,143.05,143.13,3188
20161201|2016-09-29 03:00,29,143.13,143.16,143,143.09,8526
20161201|2016-09-29 03:30,29,143.08,143.13,143.04,143.09,12492
20161201|2016-09-29 04:00,29,143.09,143.1,142.87,142.98,8392
20161201|2016-09-29 04:30,29,142.97,143.02,142.92,142.95,4013
20161201|2016-09-29 05:00,29,142.95,143.04,142.92,142.96,2749
20161201|2016-09-29 05:30,29,142.95,143,142.88,142.96,4046
20161201|2016-09-29 06:00,29,142.95,142.96,142.89,142.94,2354
20161201|2016-09-29 06:30,29,142.95,142.95,142.88,142.94,2902
20161201|2016-09-29 07:00,29,142.94,142.95,142.69,142.77,6470
20161201|2016-09-29 07:30,29,142.77,142.8,142.71,142.8,3030
20161201|2016-09-29 08:00,29,142.79,142.86,142.77,142.81,4298
20161201|2016-09-29 08:30,29,142.81,142.83,142.77,142.79,2810
20161201|2016-09-29 09:00,29,142.79,142.88,142.78,142.85,4622
20161201|2016-09-29 09:30,29,142.85,142.86,142.74,142.75,3221
20161201|2016-09-29 10:00,29,142.76,142.83,142.73,142.82,5484
20161201|2016-09-29 10:30,29,142.81,142.88,142.81,142.88,1121
20161201|2016-09-29 11:00,29,142.88,142.91,142.86,142.9,492
20161201|2016-09-29 11:30,29,142.9,142.9,142.75,142.8,765
20161201|2016-09-29 12:00,29,142.87,142.87,142.87,142.87,7
20161201|2016-09-30 01:00,30,142.88,142.89,142.58,142.77,2021
20161201|2016-09-30 01:30,30,142.76,142.82,142.66,142.7,1951
20161201|2016-09-30 02:00,30,142.71,142.73,142.28,142.55,9564
20161201|2016-09-30 02:30,30,142.55,142.74,142.45,142.68,7922
20161201|2016-09-30 03:00,30,142.69,142.77,142.64,142.74,3480
20161201|2016-09-30 03:30,30,142.75,142.8,142.69,142.78,3453
20161201|2016-09-30 04:00,30,142.78,142.88,142.78,142.84,3770
20161201|2016-09-30 04:30,30,142.84,142.91,142.77,142.81,4873
20161201|2016-09-30 05:00,30,142.81,142.9,142.77,142.88,2586
20161201|2016-09-30 05:30,30,142.87,143.01,142.84,142.99,3336
20161201|2016-09-30 06:00,30,143,143.03,142.87,142.88,2916
20161201|2016-09-30 06:30,30,142.89,143.07,142.89,143.03,3518
20161201|2016-09-30 07:00,30,143.03,143.1,143.01,143.1,3438
20161201|2016-09-30 07:30,30,143.1,143.16,143.07,143.15,4500
20161201|2016-09-30 08:00,30,143.15,143.25,143.07,143.12,5635
20161201|2016-09-30 08:30,30,143.12,143.18,143.06,143.1,5287
20161201|2016-09-30 09:00,30,143.11,143.16,143.07,143.13,3764
20161201|2016-09-30 09:30,30,143.13,143.14,143.06,143.12,3543
20161201|2016-09-30 10:00,30,143.12,143.14,143.02,143.11,8694
20161201|2016-09-30 10:30,30,143.11,143.15,143.05,143.15,1856
20161201|2016-09-30 11:00,30,143.15,143.16,143.05,143.05,767
20161201|2016-09-30 11:30,30,143.06,143.06,142.94,142.95,633
20161201|2016-09-30 12:00,30,142.94,142.94,142.94,142.94,4
20161201|2016-10-03 01:00,3,142.97,143.11,142.82,142.83,2557
20161201|2016-10-03 01:30,3,142.83,142.88,142.8,142.86,2408
20161201|2016-10-03 02:00,3,142.87,142.97,142.84,142.91,3007
20161201|2016-10-03 02:30,3,142.91,142.96,142.87,142.94,2620
20161201|2016-10-03 03:00,3,142.93,142.94,142.8,142.85,2547
20161201|2016-10-03 03:30,3,142.84,142.88,142.7,142.71,3930
20161201|2016-10-03 04:00,3,142.7,142.79,142.7,142.71,4127
20161201|2016-10-03 04:30,3,142.72,142.74,142.61,142.61,3394
20161201|2016-10-03 05:00,3,142.61,142.72,142.61,142.67,2471
20161201|2016-10-03 05:30,3,142.67,142.76,142.65,142.75,1822
20161201|2016-10-03 06:00,3,142.75,142.82,142.75,142.81,1877
20161201|2016-10-03 06:30,3,142.81,142.82,142.74,142.75,2437
20161201|2016-10-03 07:00,3,142.75,142.8,142.67,142.69,2526
20161201|2016-10-03 07:30,3,142.69,142.71,142.63,142.71,2018
20161201|2016-10-03 08:00,3,142.7,142.74,142.68,142.7,1462
20161201|2016-10-03 08:30,3,142.7,142.76,142.69,142.75,1826
20161201|2016-10-03 09:00,3,142.74,142.76,142.66,142.7,2231
20161201|2016-10-03 09:30,3,142.7,142.71,142.6,142.66,2574
20161201|2016-10-03 10:00,3,142.66,142.72,142.49,142.5,6109
20161201|2016-10-03 10:30,3,142.5,142.53,142.01,142.25,5204
20161201|2016-10-03 11:00,3,142.26,142.31,142.1,142.17,3791
20161201|2016-10-03 11:30,3,142.16,142.25,142.16,142.23,623
20161201|2016-10-03 12:00,3,142.26,142.26,142.26,142.26,4
20161201|2016-10-04 01:00,4,142.23,142.26,142.11,142.25,4022
20161201|2016-10-04 01:30,4,142.26,142.33,142.22,142.31,2859
20161201|2016-10-04 02:00,4,142.32,142.46,142.32,142.41,8219
20161201|2016-10-04 02:30,4,142.4,142.46,142.36,142.45,4915
20161201|2016-10-04 03:00,4,142.46,142.55,142.44,142.55,7005
20161201|2016-10-04 03:30,4,142.54,142.57,142.44,142.47,5519
20161201|2016-10-04 04:00,4,142.47,142.52,142.45,142.48,3899
20161201|2016-10-04 04:30,4,142.49,142.51,142.43,142.43,2414
20161201|2016-10-04 05:00,4,142.43,142.51,142.41,142.49,4524
20161201|2016-10-04 05:30,4,142.49,142.63,142.47,142.56,4346
20161201|2016-10-04 06:00,4,142.56,142.63,142.55,142.58,2769
20161201|2016-10-04 06:30,4,142.58,142.65,142.43,142.44,7959
20161201|2016-10-04 07:00,4,142.45,142.51,142.42,142.45,3699
20161201|2016-10-04 07:30,4,142.46,142.47,142.35,142.37,4588
20161201|2016-10-04 08:00,4,142.37,142.45,142.35,142.42,2993
20161201|2016-10-04 08:30,4,142.41,142.55,142.38,142.4,10709
20161201|2016-10-04 09:00,4,142.39,142.45,142.23,142.31,18335
20161201|2016-10-04 09:30,4,142.31,142.36,142.19,142.25,11363
20161201|2016-10-04 10:00,4,142.24,142.37,142.22,142.32,5198
20161201|2016-10-04 10:30,4,142.33,142.35,141.36,141.82,16739
20161201|2016-10-04 11:00,4,141.82,141.97,141.69,141.73,4007
20161201|2016-10-04 11:30,4,141.73,141.74,141.58,141.64,1411
20161201|2016-10-04 12:00,4,141.56,141.56,141.56,141.56,3
20161201|2016-10-05 01:00,5,141.66,141.68,141.39,141.46,4328
20161201|2016-10-05 01:30,5,141.46,141.9,141.36,141.77,7235
20161201|2016-10-05 02:00,5,141.77,141.81,141.69,141.71,6090
20161201|2016-10-05 02:30,5,141.7,141.77,141.53,141.56,5876
20161201|2016-10-05 03:00,5,141.57,141.61,141.51,141.57,4979
20161201|2016-10-05 03:30,5,141.57,141.62,141.47,141.47,6622
20161201|2016-10-05 04:00,5,141.48,141.51,140.97,140.99,17343
20161201|2016-10-05 04:30,5,140.99,141.24,140.87,141.23,20456
20161201|2016-10-05 05:00,5,141.22,141.37,141.18,141.34,7422
20161201|2016-10-05 05:30,5,141.34,141.43,141.29,141.4,6401
20161201|2016-10-05 06:00,5,141.4,141.57,141.38,141.56,3985
20161201|2016-10-05 06:30,5,141.56,141.68,141.54,141.64,3924
20161201|2016-10-05 07:00,5,141.64,141.65,141.5,141.6,4866
20161201|2016-10-05 07:30,5,141.6,141.6,141.31,141.4,5352
20161201|2016-10-05 08:00,5,141.39,141.47,141.34,141.4,5359
20161201|2016-10-05 08:30,5,141.4,141.43,141.31,141.39,3912
20161201|2016-10-05 09:00,5,141.38,141.38,141.21,141.26,8155
20161201|2016-10-05 09:30,5,141.27,141.33,141.12,141.12,6718
20161201|2016-10-05 10:00,5,141.13,141.22,141.02,141.05,5437
20161201|2016-10-05 10:30,5,141.06,141.22,141.06,141.14,3623
20161201|2016-10-05 11:00,5,141.13,141.22,141.13,141.18,596
20161201|2016-10-05 11:30,5,141.19,141.23,141.15,141.22,1144
20161201|2016-10-05 12:00,5,141.24,141.24,141.24,141.24,10
20161201|2016-10-06 01:00,6,141.24,141.31,141.15,141.18,1505
20161201|2016-10-06 01:30,6,141.18,141.24,141.14,141.18,2213
20161201|2016-10-06 02:00,6,141.19,141.23,140.97,141.22,6810
20161201|2016-10-06 02:30,6,141.22,141.28,141.2,141.22,5699
20161201|2016-10-06 03:00,6,141.22,141.34,141.21,141.33,7638
20161201|2016-10-06 03:30,6,141.34,141.39,141.27,141.39,11158
20161201|2016-10-06 04:00,6,141.4,141.48,141.32,141.45,8384
20161201|2016-10-06 04:30,6,141.44,141.48,141.28,141.29,4750
20161201|2016-10-06 05:00,6,141.29,141.39,141.24,141.37,4473
20161201|2016-10-06 05:30,6,141.36,141.44,141.36,141.44,4276
20161201|2016-10-06 06:00,6,141.43,141.43,141.37,141.38,2000
20161201|2016-10-06 06:30,6,141.39,141.73,141.39,141.5,12891
20161201|2016-10-06 07:00,6,141.5,141.55,141.26,141.28,4583
20161201|2016-10-06 07:30,6,141.28,141.34,141.25,141.27,3378
20161201|2016-10-06 08:00,6,141.26,141.27,140.97,141.03,8628
20161201|2016-10-06 08:30,6,141.02,141.22,141.01,141.14,5631
20161201|2016-10-06 09:00,6,141.13,141.28,141.08,141.17,4856
20161201|2016-10-06 09:30,6,141.18,141.26,141.09,141.19,4264
20161201|2016-10-06 10:00,6,141.2,141.25,141.13,141.2,3229
20161201|2016-10-06 10:30,6,141.2,141.54,141.08,141.38,7414
20161201|2016-10-06 11:00,6,141.39,141.4,141.21,141.23,866
20161201|2016-10-06 11:30,6,141.23,141.24,141.17,141.2,591
20161201|2016-10-06 12:00,6,141.16,141.16,141.16,141.16,4
20161201|2016-10-07 01:00,7,141.15,141.29,141.08,141.13,1824
20161201|2016-10-07 01:30,7,141.12,141.14,140.96,141.01,2578
20161201|2016-10-07 02:00,7,141.02,141.03,140.83,140.88,7328
20161201|2016-10-07 02:30,7,140.87,140.99,140.78,140.98,7206
20161201|2016-10-07 03:00,7,140.98,141.06,140.89,141.01,6342
20161201|2016-10-07 03:30,7,141.02,141.08,140.84,140.85,5447
20161201|2016-10-07 04:00,7,140.85,141,140.84,141,4172
20161201|2016-10-07 04:30,7,140.99,141.09,140.97,141.07,2890
20161201|2016-10-07 05:00,7,141.07,141.08,140.98,141.01,3385
20161201|2016-10-07 05:30,7,141.02,141.03,140.88,140.95,2771
20161201|2016-10-07 06:00,7,140.94,140.99,140.89,140.95,4134
20161201|2016-10-07 06:30,7,140.96,141.07,140.95,141.01,2768
20161201|2016-10-07 07:00,7,141,141.08,140.98,141.02,3591
20161201|2016-10-07 07:30,7,141.02,141.15,140.86,141.13,8991
20161201|2016-10-07 08:00,7,141.14,141.2,140.96,141.08,4266
20161201|2016-10-07 08:30,7,141.09,141.21,141.05,141.13,5307
20161201|2016-10-07 09:00,7,141.12,141.2,141.06,141.09,3301
20161201|2016-10-07 09:30,7,141.09,141.09,140.93,140.99,3357
20161201|2016-10-07 10:00,7,140.99,141.04,140.88,140.9,3940
20161201|2016-10-07 10:30,7,140.89,140.91,140.84,140.9,1984
20161201|2016-10-07 11:00,7,140.89,140.97,140.89,140.97,982
20161201|2016-10-07 11:30,7,140.97,141,140.94,140.95,276
20161201|2016-10-07 12:00,7,141,141,141,141,3
20161201|2016-10-10 01:00,10,141,141.12,140.85,141.06,1228
20161201|2016-10-10 01:30,10,141.06,141.06,140.9,140.93,891
20161201|2016-10-10 02:00,10,140.94,140.95,140.74,140.78,3677
20161201|2016-10-10 02:30,10,140.78,140.84,140.75,140.83,3152
20161201|2016-10-10 03:00,10,140.83,140.93,140.83,140.93,3632
20161201|2016-10-10 03:30,10,140.93,140.96,140.82,140.86,5375
20161201|2016-10-10 04:00,10,140.85,140.94,140.82,140.87,3748
20161201|2016-10-10 04:30,10,140.87,140.94,140.86,140.88,2977
20161201|2016-10-10 05:00,10,140.88,140.94,140.85,140.89,4348
20161201|2016-10-10 05:30,10,140.9,140.9,140.82,140.82,1832
20161201|2016-10-10 06:00,10,140.82,140.89,140.79,140.86,2884
20161201|2016-10-10 06:30,10,140.86,140.88,140.78,140.81,1707
20161201|2016-10-10 07:00,10,140.81,140.89,140.8,140.87,1443
20161201|2016-10-10 07:30,10,140.87,140.94,140.85,140.92,2664
20161201|2016-10-10 08:00,10,140.93,140.97,140.87,140.87,2606
20161201|2016-10-10 08:30,10,140.88,140.91,140.78,140.79,2751
20161201|2016-10-10 09:00,10,140.79,140.81,140.67,140.75,3326
20161201|2016-10-10 09:30,10,140.76,140.78,140.71,140.73,2332
20161201|2016-10-10 10:00,10,140.73,140.83,140.72,140.74,2308
20161201|2016-10-10 10:30,10,140.74,140.8,140.71,140.75,1633
20161201|2016-10-10 11:00,10,140.76,140.79,140.72,140.75,422
20161201|2016-10-10 11:30,10,140.76,140.78,140.74,140.78,256
20161201|2016-10-10 12:00,10,140.78,140.78,140.78,140.78,4
20161201|2016-10-11 01:00,11,140.82,140.86,140.7,140.85,568
20161201|2016-10-11 01:30,11,140.86,140.97,140.84,140.96,1595
20161201|2016-10-11 02:00,11,140.96,140.98,140.86,140.88,4471
20161201|2016-10-11 02:30,11,140.87,140.9,140.81,140.82,3762
20161201|2016-10-11 03:00,11,140.82,140.88,140.77,140.88,3007
20161201|2016-10-11 03:30,11,140.88,140.88,140.71,140.81,4508
20161201|2016-10-11 04:00,11,140.81,140.83,140.72,140.75,2871
20161201|2016-10-11 04:30,11,140.74,140.78,140.63,140.76,6080
20161201|2016-10-11 05:00,11,140.75,141,140.73,140.99,7196
20161201|2016-10-11 05:30,11,140.99,141.1,140.98,141.04,6296
20161201|2016-10-11 06:00,11,141.04,141.08,141.01,141.02,2225
20161201|2016-10-11 06:30,11,141.02,141.09,141,141,3395
20161201|2016-10-11 07:00,11,141,141.05,140.93,141.02,4187
20161201|2016-10-11 07:30,11,141.01,141.02,140.91,140.92,4542
20161201|2016-10-11 08:00,11,140.92,141.08,140.91,141.04,4292
20161201|2016-10-11 08:30,11,141.05,141.08,140.95,140.98,4845
20161201|2016-10-11 09:00,11,140.99,141.05,140.96,140.96,6454
20161201|2016-10-11 09:30,11,140.95,140.97,140.91,140.94,4121
20161201|2016-10-11 10:00,11,140.94,140.97,140.86,140.96,5054
20161201|2016-10-11 10:30,11,140.97,141.04,140.95,140.97,1527
20161201|2016-10-11 11:00,11,140.98,141,140.94,140.95,421
20161201|2016-10-11 11:30,11,140.95,140.96,140.94,140.96,272
20161201|2016-10-11 12:00,11,140.97,140.97,140.97,140.97,3
20161201|2016-10-12 01:00,12,140.83,140.94,140.81,140.84,839
20161201|2016-10-12 01:30,12,140.85,140.93,140.82,140.93,1504
20161201|2016-10-12 02:00,12,140.93,140.95,140.75,140.76,8142
20161201|2016-10-12 02:30,12,140.76,140.84,140.69,140.76,6118
20161201|2016-10-12 03:00,12,140.75,140.88,140.72,140.81,3334
20161201|2016-10-12 03:30,12,140.81,140.85,140.71,140.72,3734
20161201|2016-10-12 04:00,12,140.72,140.74,140.65,140.73,4451
20161201|2016-10-12 04:30,12,140.73,140.77,140.7,140.71,2663
20161201|2016-10-12 05:00,12,140.71,140.77,140.71,140.72,1373
20161201|2016-10-12 05:30,12,140.72,140.75,140.67,140.7,3283
20161201|2016-10-12 06:00,12,140.7,140.7,140.56,140.67,3432
20161201|2016-10-12 06:30,12,140.67,140.68,140.59,140.63,1509
20161201|2016-10-12 07:00,12,140.62,140.62,140.39,140.52,7070
20161201|2016-10-12 07:30,12,140.52,140.54,140.45,140.45,4610
20161201|2016-10-12 08:00,12,140.44,140.62,140.44,140.58,5475
20161201|2016-10-12 08:30,12,140.58,140.68,140.56,140.63,5843
20161201|2016-10-12 09:00,12,140.63,140.63,140.54,140.56,3716
20161201|2016-10-12 09:30,12,140.56,140.68,140.56,140.58,3430
20161201|2016-10-12 10:00,12,140.57,140.59,140.49,140.54,3047
20161201|2016-10-12 10:30,12,140.54,140.54,140.45,140.52,1319
20161201|2016-10-12 11:00,12,140.52,140.87,140.52,140.78,4656
20161201|2016-10-12 11:30,12,140.78,140.96,140.74,140.85,6005
20161201|2016-10-12 12:00,12,140.83,140.83,140.83,140.83,2
20161201|2016-10-13 01:00,13,140.98,141.19,140.94,141.03,3607
20161201|2016-10-13 01:30,13,141.02,141.16,141.01,141.03,3370
20161201|2016-10-13 02:00,13,141.04,141.06,140.96,140.99,6973
20161201|2016-10-13 02:30,13,141,141.01,140.86,140.96,5458
20161201|2016-10-13 03:00,13,140.95,141.05,140.95,141.02,8972
20161201|2016-10-13 03:30,13,141.03,141.08,140.85,140.87,14702
20161201|2016-10-13 04:00,13,140.87,140.98,140.82,140.89,9006
20161201|2016-10-13 04:30,13,140.89,140.94,140.87,140.93,3644
20161201|2016-10-13 05:00,13,140.94,140.97,140.89,140.93,3581
20161201|2016-10-13 05:30,13,140.92,140.95,140.85,140.88,4387
20161201|2016-10-13 06:00,13,140.88,140.92,140.85,140.9,2978
20161201|2016-10-13 06:30,13,140.9,140.9,140.83,140.84,3316
20161201|2016-10-13 07:00,13,140.83,140.89,140.81,140.87,3373
20161201|2016-10-13 07:30,13,140.86,140.92,140.81,140.92,2674
20161201|2016-10-13 08:00,13,140.92,140.97,140.91,140.95,3126
20161201|2016-10-13 08:30,13,140.95,140.99,140.93,140.97,4207
20161201|2016-10-13 09:00,13,140.97,141.12,140.96,141.07,9016
20161201|2016-10-13 09:30,13,141.07,141.09,141.01,141.06,4061
20161201|2016-10-13 10:00,13,141.06,141.09,140.91,140.93,6598
20161201|2016-10-13 10:30,13,140.93,141.02,140.92,141,2308
20161201|2016-10-13 11:00,13,141,141,140.9,140.93,372
20161201|2016-10-13 11:30,13,140.93,140.99,140.91,140.99,408
20161201|2016-10-13 12:00,13,141.01,141.01,141.01,141.01,4
20161201|2016-10-14 01:00,14,140.95,140.95,140.85,140.91,811
20161201|2016-10-14 01:30,14,140.9,140.97,140.86,140.94,920
20161201|2016-10-14 02:00,14,140.94,141.02,140.88,140.97,2965
20161201|2016-10-14 02:30,14,140.98,141.02,140.94,141.01,3216
20161201|2016-10-14 03:00,14,141.01,141.15,141.01,141.08,5322
20161201|2016-10-14 03:30,14,141.08,141.09,140.9,140.97,4972
20161201|2016-10-14 04:00,14,140.96,140.99,140.81,140.9,6701
20161201|2016-10-14 04:30,14,140.9,140.96,140.87,140.88,3817
20161201|2016-10-14 05:00,14,140.89,140.94,140.85,140.92,3129
20161201|2016-10-14 05:30,14,140.92,141,140.92,140.97,2531
20161201|2016-10-14 06:00,14,140.98,141.02,140.95,140.98,3485
20161201|2016-10-14 06:30,14,140.98,141.04,140.97,141,1992
20161201|2016-10-14 07:00,14,141,141,140.85,140.91,4399
20161201|2016-10-14 07:30,14,140.9,141.05,140.86,141.01,5765
20161201|2016-10-14 08:00,14,141.01,141.05,140.91,140.95,5620
20161201|2016-10-14 08:30,14,140.95,141.05,140.95,141.02,3948
20161201|2016-10-14 09:00,14,141.02,141.09,141.01,141.05,5180
20161201|2016-10-14 09:30,14,141.04,141.12,141.03,141.03,2883
20161201|2016-10-14 10:00,14,141.04,141.07,140.97,141,2831
20161201|2016-10-14 10:30,14,141,141.03,140.96,140.99,1415
20161201|2016-10-14 11:00,14,140.99,141.03,140.99,140.99,626
20161201|2016-10-14 11:30,14,141,141.02,140.96,141,454
20161201|2016-10-14 12:00,14,140.99,140.99,140.99,140.99,3
20161201|2016-10-17 01:00,17,140.82,140.93,140.8,140.81,1451
20161201|2016-10-17 01:30,17,140.81,140.82,140.71,140.75,2257
20161201|2016-10-17 02:00,17,140.75,140.77,140.54,140.61,6622
20161201|2016-10-17 02:30,17,140.61,140.64,140.46,140.48,4606
20161201|2016-10-17 03:00,17,140.48,140.52,140.34,140.34,10455
20161201|2016-10-17 03:30,17,140.34,140.46,140.32,140.43,7664
20161201|2016-10-17 04:00,17,140.43,140.47,140.31,140.36,6528
20161201|2016-10-17 04:30,17,140.36,140.53,140.35,140.53,3446
20161201|2016-10-17 05:00,17,140.53,140.57,140.47,140.55,3900
20161201|2016-10-17 05:30,17,140.55,140.72,140.55,140.68,5591
20161201|2016-10-17 06:00,17,140.67,140.69,140.59,140.63,2939
20161201|2016-10-17 06:30,17,140.64,140.71,140.61,140.68,2633
20161201|2016-10-17 07:00,17,140.68,140.71,140.63,140.69,2299
20161201|2016-10-17 07:30,17,140.69,140.75,140.63,140.74,3558
20161201|2016-10-17 08:00,17,140.74,140.83,140.71,140.73,4359
20161201|2016-10-17 08:30,17,140.73,140.87,140.72,140.87,4268
20161201|2016-10-17 09:00,17,140.86,140.89,140.8,140.82,5426
20161201|2016-10-17 09:30,17,140.81,140.81,140.7,140.75,4688
20161201|2016-10-17 10:00,17,140.75,140.76,140.66,140.7,5993
20161201|2016-10-17 10:30,17,140.69,140.79,140.68,140.77,1724
20161201|2016-10-17 11:00,17,140.77,140.79,140.73,140.73,770
20161201|2016-10-17 11:30,17,140.73,140.75,140.71,140.75,266
20161201|2016-10-18 01:00,18,140.55,140.86,140.55,140.85,1797
20161201|2016-10-18 01:30,18,140.86,140.96,140.81,140.92,2023
20161201|2016-10-18 02:00,18,140.9,140.91,140.75,140.87,3599
20161201|2016-10-18 02:30,18,140.88,140.98,140.85,140.9,5466
20161201|2016-10-18 03:00,18,140.9,140.97,140.87,140.93,5279
20161201|2016-10-18 03:30,18,140.93,140.96,140.81,140.83,5843
20161201|2016-10-18 04:00,18,140.83,140.86,140.81,140.85,2306
20161201|2016-10-18 04:30,18,140.85,140.9,140.79,140.85,3385
20161201|2016-10-18 05:00,18,140.85,140.98,140.85,140.98,3717
20161201|2016-10-18 05:30,18,140.97,141,140.93,140.98,4460
20161201|2016-10-18 06:00,18,140.98,140.99,140.92,140.93,1748
20161201|2016-10-18 06:30,18,140.92,140.94,140.88,140.93,2250
20161201|2016-10-18 07:00,18,140.92,140.96,140.89,140.91,2957
20161201|2016-10-18 07:30,18,140.92,140.98,140.85,140.86,3724
20161201|2016-10-18 08:00,18,140.86,140.88,140.82,140.83,3358
20161201|2016-10-18 08:30,18,140.84,140.89,140.79,140.85,3170
20161201|2016-10-18 09:00,18,140.86,140.94,140.83,140.94,2282
20161201|2016-10-18 09:30,18,140.94,140.99,140.91,140.98,2922
20161201|2016-10-18 10:00,18,140.98,141,140.91,140.98,4281
20161201|2016-10-18 10:30,18,140.98,141.01,140.96,141,1791
20161201|2016-10-18 11:00,18,141,141.01,140.98,140.98,541
20161201|2016-10-18 11:30,18,140.98,141.01,140.97,141.01,529
20161201|2016-10-18 12:00,18,141.01,141.01,141.01,141.01,9
20161201|2016-10-19 01:00,19,140.98,141.07,140.92,140.92,775
20161201|2016-10-19 01:30,19,140.92,141.06,140.91,141.01,1085
20161201|2016-10-19 02:00,19,141.03,141.04,140.77,140.87,6647
20161201|2016-10-19 02:30,19,140.87,141.08,140.87,141.05,6552
20161201|2016-10-19 03:00,19,141.05,141.11,141.03,141.07,4896
20161201|2016-10-19 03:30,19,141.06,141.16,141.06,141.14,4444
20161201|2016-10-19 04:00,19,141.15,141.17,141.1,141.17,4672
20161201|2016-10-19 04:30,19,141.17,141.25,141.16,141.22,6867
20161201|2016-10-19 05:00,19,141.23,141.23,141.15,141.18,3348
20161201|2016-10-19 05:30,19,141.19,141.22,141.16,141.19,2052
20161201|2016-10-19 06:00,19,141.18,141.19,141.1,141.11,3714
20161201|2016-10-19 06:30,19,141.12,141.13,141.01,141.02,3036
20161201|2016-10-19 07:00,19,141.02,141.09,141.01,141.06,2335
20161201|2016-10-19 07:30,19,141.06,141.1,140.98,140.98,3143
20161201|2016-10-19 08:00,19,140.97,141.04,140.96,141.03,3797
20161201|2016-10-19 08:30,19,141.02,141.11,140.97,141.08,5230
20161201|2016-10-19 09:00,19,141.09,141.09,140.98,140.99,5259
20161201|2016-10-19 09:30,19,140.99,141,140.93,140.96,5721
20161201|2016-10-19 10:00,19,140.96,141.07,140.94,141.03,3831
20161201|2016-10-19 10:30,19,141.03,141.06,140.97,140.98,2213
20161201|2016-10-19 11:00,19,140.98,141.02,140.95,141.02,623
20161201|2016-10-19 11:30,19,141.02,141.02,140.99,141.01,272
20161201|2016-10-19 12:00,19,140.97,140.97,140.97,140.97,1
20161201|2016-10-20 01:00,20,140.89,141,140.83,140.96,1230
20161201|2016-10-20 01:30,20,140.96,141,140.95,140.99,1612
20161201|2016-10-20 02:00,20,140.98,141.02,140.93,140.99,5155
20161201|2016-10-20 02:30,20,140.99,141.04,140.98,141.01,6686
20161201|2016-10-20 03:00,20,141,141.02,140.94,140.99,7330
20161201|2016-10-20 03:30,20,140.99,141.04,140.96,141.03,10520
20161201|2016-10-20 04:00,20,141.02,141.03,140.94,140.98,4514
20161201|2016-10-20 04:30,20,140.97,140.99,140.86,140.86,5246
20161201|2016-10-20 05:00,20,140.86,140.98,140.8,140.96,6174
20161201|2016-10-20 05:30,20,140.96,141,140.93,140.97,2088
20161201|2016-10-20 06:00,20,140.97,140.97,140.9,140.92,2757
20161201|2016-10-20 06:30,20,140.91,140.98,140.86,140.97,3539
20161201|2016-10-20 07:00,20,140.97,141.05,140.95,141,4412
20161201|2016-10-20 07:30,20,141.01,141.11,140.53,140.72,18985
20161201|2016-10-20 08:00,20,140.72,141.13,140.64,141.11,15049
20161201|2016-10-20 08:30,20,141.12,141.17,141.05,141.05,8969
20161201|2016-10-20 09:00,20,141.06,141.13,141.01,141.08,7588
20161201|2016-10-20 09:30,20,141.09,141.13,141.02,141.07,6039
20161201|2016-10-20 10:00,20,141.07,141.21,141.03,141.1,5262
20161201|2016-10-20 10:30,20,141.11,141.21,141.07,141.2,2452
20161201|2016-10-20 11:00,20,141.21,141.23,141.17,141.19,631
20161201|2016-10-20 11:30,20,141.2,141.22,141.12,141.12,515
20161201|2016-10-20 12:00,20,141.12,141.12,141.12,141.12,2
20161201|2016-10-21 01:00,21,141.11,141.19,141.1,141.17,1063
20161201|2016-10-21 01:30,21,141.18,141.33,141.16,141.31,1994
20161201|2016-10-21 02:00,21,141.3,141.31,141.14,141.29,3708
20161201|2016-10-21 02:30,21,141.29,141.37,141.29,141.32,4030
20161201|2016-10-21 03:00,21,141.32,141.4,141.3,141.38,4379
20161201|2016-10-21 03:30,21,141.37,141.41,141.26,141.31,6005
20161201|2016-10-21 04:00,21,141.31,141.36,141.29,141.34,5746
20161201|2016-10-21 04:30,21,141.34,141.36,141.28,141.28,6718
20161201|2016-10-21 05:00,21,141.28,141.29,141.19,141.22,4095
20161201|2016-10-21 05:30,21,141.22,141.28,141.16,141.27,3379
20161201|2016-10-21 06:00,21,141.27,141.27,141.21,141.24,1626
20161201|2016-10-21 06:30,21,141.24,141.25,141.15,141.18,2840
20161201|2016-10-21 07:00,21,141.18,141.24,141.16,141.21,3021
20161201|2016-10-21 07:30,21,141.21,141.3,141.19,141.25,3890
20161201|2016-10-21 08:00,21,141.26,141.32,141.25,141.28,2810
20161201|2016-10-21 08:30,21,141.28,141.31,141.27,141.28,2369
20161201|2016-10-21 09:00,21,141.28,141.3,141.18,141.19,3551
20161201|2016-10-21 09:30,21,141.19,141.26,141.16,141.25,2996
20161201|2016-10-21 10:00,21,141.24,141.28,141.17,141.18,4751
20161201|2016-10-21 10:30,21,141.17,141.18,141.09,141.14,2527
20161201|2016-10-21 11:00,21,141.14,141.19,141.11,141.19,824
20161201|2016-10-21 11:30,21,141.19,141.21,141.14,141.17,426
20161201|2016-10-21 12:00,21,141.17,141.17,141.17,141.17,1
20161201|2016-10-24 01:00,24,141.31,141.49,141.25,141.49,2463
20161201|2016-10-24 01:30,24,141.49,141.55,141.47,141.51,2140
20161201|2016-10-24 02:00,24,141.51,141.55,141.45,141.51,5384
20161201|2016-10-24 02:30,24,141.5,141.52,141.36,141.36,5168
20161201|2016-10-24 03:00,24,141.36,141.39,141.29,141.37,5429
20161201|2016-10-24 03:30,24,141.38,141.45,141.36,141.44,3306
20161201|2016-10-24 04:00,24,141.44,141.51,141.43,141.45,5492
20161201|2016-10-24 04:30,24,141.45,141.47,141.44,141.46,2237
20161201|2016-10-24 05:00,24,141.46,141.5,141.43,141.47,2959
20161201|2016-10-24 05:30,24,141.47,141.5,141.44,141.46,1935
20161201|2016-10-24 06:00,24,141.45,141.47,141.33,141.34,4263
20161201|2016-10-24 06:30,24,141.34,141.34,141.25,141.28,4076
20161201|2016-10-24 07:00,24,141.28,141.35,141.26,141.27,3805
20161201|2016-10-24 07:30,24,141.26,141.41,141.26,141.41,2389
20161201|2016-10-24 08:00,24,141.41,141.42,141.33,141.39,2927
20161201|2016-10-24 08:30,24,141.39,141.4,141.25,141.28,3411
20161201|2016-10-24 09:00,24,141.28,141.29,141.17,141.18,4403
20161201|2016-10-24 09:30,24,141.18,141.22,141.07,141.08,3679
20161201|2016-10-24 10:00,24,141.07,141.1,141.01,141.01,4558
20161201|2016-10-24 10:30,24,141.01,141.04,140.93,140.99,2290
20161201|2016-10-24 11:00,24,140.99,141.04,140.98,141.04,632
20161201|2016-10-24 11:30,24,141.04,141.04,140.99,140.99,643
20161201|2016-10-24 12:00,24,141,141,141,141,3
20161201|2016-10-25 01:00,25,140.94,141.14,140.94,141.13,961
20161201|2016-10-25 01:30,25,141.13,141.18,141.13,141.14,784
20161201|2016-10-25 02:00,25,141.14,141.28,141.11,141.26,3303
20161201|2016-10-25 02:30,25,141.27,141.34,141.24,141.25,4499
20161201|2016-10-25 03:00,25,141.26,141.28,141.17,141.2,3800
20161201|2016-10-25 03:30,25,141.2,141.27,141.2,141.25,4347
20161201|2016-10-25 04:00,25,141.26,141.27,141.17,141.24,4178
20161201|2016-10-25 04:30,25,141.25,141.25,141.16,141.16,5082
20161201|2016-10-25 05:00,25,141.17,141.19,141.07,141.1,4379
20161201|2016-10-25 05:30,25,141.1,141.14,141,141.03,3306
20161201|2016-10-25 06:00,25,141.03,141.12,140.97,140.97,3602
20161201|2016-10-25 06:30,25,140.98,141.04,140.95,141,1822
20161201|2016-10-25 07:00,25,141,141.11,141,141.03,3437
20161201|2016-10-25 07:30,25,141.03,141.14,141,141.05,4176
20161201|2016-10-25 08:00,25,141.04,141.06,140.9,140.93,4302
20161201|2016-10-25 08:30,25,140.93,141.11,140.92,141.08,4073
20161201|2016-10-25 09:00,25,141.08,141.15,141.06,141.12,4972
20161201|2016-10-25 09:30,25,141.11,141.2,141.09,141.12,5418
20161201|2016-10-25 10:00,25,141.13,141.17,141.06,141.07,4222
20161201|2016-10-25 10:30,25,141.07,141.14,141.05,141.09,1273
20161201|2016-10-25 11:00,25,141.09,141.14,141.06,141.06,902
20161201|2016-10-25 11:30,25,141.06,141.08,141.04,141.05,388
20161201|2016-10-25 12:00,25,141.06,141.06,141.06,141.06,2
20161201|2016-10-26 01:00,26,141.05,141.17,141.05,141.14,770
20161201|2016-10-26 01:30,26,141.15,141.22,141.13,141.17,2062
20161201|2016-10-26 02:00,26,141.16,141.22,141.07,141.09,3188
20161201|2016-10-26 02:30,26,141.08,141.09,140.97,140.97,4427
20161201|2016-10-26 03:00,26,140.97,141.03,140.94,140.99,5322
20161201|2016-10-26 03:30,26,140.98,140.99,140.75,140.75,10109
20161201|2016-10-26 04:00,26,140.75,140.76,140.62,140.66,9976
20161201|2016-10-26 04:30,26,140.65,140.67,140.51,140.55,10095
20161201|2016-10-26 05:00,26,140.56,140.56,140.3,140.36,10414
20161201|2016-10-26 05:30,26,140.36,140.47,140.28,140.31,8452
20161201|2016-10-26 06:00,26,140.31,140.38,140.05,140.17,9559
20161201|2016-10-26 06:30,26,140.17,140.3,140.12,140.25,5399
20161201|2016-10-26 07:00,26,140.25,140.28,140.15,140.27,3133
20161201|2016-10-26 07:30,26,140.26,140.28,140.08,140.15,5626
20161201|2016-10-26 08:00,26,140.15,140.18,140.11,140.12,5755
20161201|2016-10-26 08:30,26,140.12,140.34,139.92,140.12,21937
20161201|2016-10-26 09:00,26,140.11,140.14,139.96,140.06,10550
20161201|2016-10-26 09:30,26,140.07,140.13,139.97,140.1,6459
20161201|2016-10-26 10:00,26,140.1,140.13,140,140.11,5411
20161201|2016-10-26 10:30,26,140.12,140.23,140.12,140.23,2164
20161201|2016-10-26 11:00,26,140.24,140.25,140.13,140.15,1258
20161201|2016-10-26 11:30,26,140.15,140.22,140.15,140.21,857
20161201|2016-10-26 12:00,26,140.25,140.25,140.25,140.25,8
20161201|2016-10-27 01:00,27,140.05,140.15,139.92,140.14,2144
20161201|2016-10-27 01:30,27,140.14,140.22,140.12,140.19,2051
20161201|2016-10-27 02:00,27,140.19,140.25,140.1,140.15,4390
20161201|2016-10-27 02:30,27,140.14,140.19,139.94,139.99,7152
20161201|2016-10-27 03:00,27,139.99,140.03,139.86,139.98,10439
20161201|2016-10-27 03:30,27,139.98,139.98,139.45,139.64,15557
20161201|2016-10-27 04:00,27,139.63,139.89,139.57,139.83,13576
20161201|2016-10-27 04:30,27,139.83,139.93,139.76,139.88,8836
20161201|2016-10-27 05:00,27,139.88,139.94,139.66,139.82,8929
20161201|2016-10-27 05:30,27,139.82,139.88,139.76,139.79,2560
20161201|2016-10-27 06:00,27,139.79,139.85,139.67,139.85,4077
20161201|2016-10-27 06:30,27,139.84,139.85,139.77,139.79,3301
20161201|2016-10-27 07:00,27,139.79,139.89,139.78,139.82,4375
20161201|2016-10-27 07:30,27,139.83,139.9,139.76,139.88,5318
20161201|2016-10-27 08:00,27,139.88,139.88,139.59,139.66,7997
20161201|2016-10-27 08:30,27,139.67,139.68,139.45,139.51,10199
20161201|2016-10-27 09:00,27,139.51,139.52,139.25,139.38,9343
20161201|2016-10-27 09:30,27,139.38,139.38,138.96,139.02,11856
20161201|2016-10-27 10:00,27,139.01,139.34,138.99,139.3,7950
20161201|2016-10-27 10:30,27,139.29,139.41,139.29,139.4,2480
20161201|2016-10-27 11:00,27,139.41,139.48,139.38,139.41,1346
20161201|2016-10-27 11:30,27,139.42,139.43,139.29,139.29,361
20161201|2016-10-27 12:00,27,139.25,139.25,139.25,139.25,2
20161201|2016-10-28 01:00,28,139.23,139.27,139.14,139.24,1717
20161201|2016-10-28 01:30,28,139.24,139.32,139,139.11,4008
20161201|2016-10-28 02:00,28,139.11,139.16,138.68,138.88,12012
20161201|2016-10-28 02:30,28,138.87,139.07,138.74,139.06,10726
20161201|2016-10-28 03:00,28,139.05,139.17,138.99,139.08,7539
20161201|2016-10-28 03:30,28,139.08,139.18,138.98,138.99,18297
20161201|2016-10-28 04:00,28,139,139.17,138.93,139.16,12946
20161201|2016-10-28 04:30,28,139.16,139.31,139.15,139.18,8107
20161201|2016-10-28 05:00,28,139.18,139.18,139.01,139.1,8061
20161201|2016-10-28 05:30,28,139.1,139.13,138.95,138.96,5430
20161201|2016-10-28 06:00,28,138.96,138.99,138.56,138.71,8791
20161201|2016-10-28 06:30,28,138.7,138.78,138.47,138.48,9141
20161201|2016-10-28 07:00,28,138.49,138.58,138.33,138.43,9940
20161201|2016-10-28 07:30,28,138.43,138.72,138.07,138.67,17021
20161201|2016-10-28 08:00,28,138.67,138.85,138.65,138.68,6635
20161201|2016-10-28 08:30,28,138.67,138.72,138.5,138.5,5146
20161201|2016-10-28 09:00,28,138.5,138.61,138.42,138.58,6737
20161201|2016-10-28 09:30,28,138.58,138.81,138.56,138.8,9190
20161201|2016-10-28 10:00,28,138.8,138.84,138.75,138.83,4901
20161201|2016-10-28 10:30,28,138.84,138.89,138.79,138.81,1899
20161201|2016-10-28 11:00,28,138.81,138.82,138.78,138.8,318
20161201|2016-10-28 11:30,28,138.81,138.86,138.74,138.83,420
20161201|2016-10-28 12:00,28,138.9,138.9,138.9,138.9,11
20161201|2016-10-31 02:00,31,138.9,138.95,138.71,138.8,1965
20161201|2016-10-31 02:30,31,138.81,138.81,138.61,138.74,1823
20161201|2016-10-31 03:00,31,138.74,138.88,138.74,138.85,3882
20161201|2016-10-31 03:30,31,138.85,138.87,138.53,138.56,8106
20161201|2016-10-31 04:00,31,138.56,138.68,138.52,138.64,6408
20161201|2016-10-31 04:30,31,138.64,138.65,138.52,138.59,5055
20161201|2016-10-31 05:00,31,138.59,138.64,138.55,138.62,5666
20161201|2016-10-31 05:30,31,138.63,138.64,138.52,138.52,4287
20161201|2016-10-31 06:00,31,138.52,138.53,138.29,138.32,8449
20161201|2016-10-31 06:30,31,138.32,138.47,138.31,138.47,5407
20161201|2016-10-31 07:00,31,138.46,138.49,138.39,138.47,4409
20161201|2016-10-31 07:30,31,138.47,138.55,138.44,138.51,4653
20161201|2016-10-31 08:00,31,138.51,138.74,138.47,138.72,5172
20161201|2016-10-31 08:30,31,138.72,138.83,138.66,138.8,6268
20161201|2016-10-31 09:00,31,138.8,138.84,138.7,138.77,6729
20161201|2016-10-31 09:30,31,138.77,138.77,138.56,138.59,4850
20161201|2016-10-31 10:00,31,138.6,138.6,138.44,138.52,6159
20161201|2016-10-31 10:30,31,138.51,138.52,138.43,138.47,3453
20161201|2016-10-31 11:00,31,138.48,138.58,138.42,138.55,7201
20161201|2016-10-31 11:30,31,138.56,138.71,138.54,138.7,2617
20161201|2016-10-31 12:00,31,138.71,138.71,138.56,138.6,841
20161201|2016-10-31 12:30,31,138.6,138.6,138.51,138.55,411
20161201|2016-10-31 13:00,31,138.51,138.51,138.51,138.51,2
20161201|2016-11-01 02:00,1,138.45,138.56,138.36,138.4,1707
20161201|2016-11-01 02:30,1,138.41,138.46,138.28,138.28,2405
20161201|2016-11-01 03:00,1,138.27,138.36,138.25,138.3,4584
20161201|2016-11-01 03:30,1,138.3,138.31,138.04,138.08,6272
20161201|2016-11-01 04:00,1,138.09,138.14,137.96,138.07,5874
20161201|2016-11-01 04:30,1,138.07,138.18,138,138.16,4118
20161201|2016-11-01 05:00,1,138.17,138.29,138.16,138.26,7646
20161201|2016-11-01 05:30,1,138.27,138.44,138.27,138.41,5685
20161201|2016-11-01 06:00,1,138.41,138.46,138.3,138.46,4277
20161201|2016-11-01 06:30,1,138.45,138.47,138.3,138.34,3130
20161201|2016-11-01 07:00,1,138.33,138.35,138.21,138.31,3493
20161201|2016-11-01 07:30,1,138.31,138.32,138.2,138.2,2542
20161201|2016-11-01 08:00,1,138.19,138.26,138.12,138.14,3072
20161201|2016-11-01 08:30,1,138.14,138.15,138.02,138.03,4366
20161201|2016-11-01 09:00,1,138.02,138.06,137.85,138.03,9452
20161201|2016-11-01 09:30,1,138.03,138.06,137.98,138.01,4794
20161201|2016-11-01 10:00,1,138.01,138.1,137.89,137.94,4773
20161201|2016-11-01 10:30,1,137.94,137.98,137.76,137.77,4998
20161201|2016-11-01 11:00,1,137.77,137.89,137.66,137.73,6901
20161201|2016-11-01 11:30,1,137.73,137.75,137.54,137.75,2870
20161201|2016-11-01 12:00,1,137.75,137.82,137.67,137.78,1168
20161201|2016-11-01 12:30,1,137.78,137.82,137.61,137.75,1022
20161201|2016-11-01 13:00,1,137.74,137.74,137.74,137.74,1
20161201|2016-11-02 02:00,2,137.9,138.02,137.6,138.01,4410
20161201|2016-11-02 02:30,2,138.01,138.17,137.98,137.98,3414
20161201|2016-11-02 03:00,2,137.98,137.98,137.61,137.86,14301
20161201|2016-11-02 03:30,2,137.86,138.12,137.84,137.99,6924
20161201|2016-11-02 04:00,2,137.98,138.28,137.93,138.22,8067
20161201|2016-11-02 04:30,2,138.22,138.76,138.22,138.62,15185
20161201|2016-11-02 05:00,2,138.63,138.7,138.54,138.58,9030
20161201|2016-11-02 05:30,2,138.58,138.71,138.54,138.58,7852
20161201|2016-11-02 06:00,2,138.59,138.75,138.54,138.65,4190
20161201|2016-11-02 06:30,2,138.65,138.77,138.62,138.64,3489
20161201|2016-11-02 07:00,2,138.63,138.77,138.56,138.74,5499
20161201|2016-11-02 07:30,2,138.74,138.81,138.5,138.54,4806
20161201|2016-11-02 08:00,2,138.55,138.64,138.51,138.58,3447
20161201|2016-11-02 08:30,2,138.58,138.61,138.49,138.54,4704
20161201|2016-11-02 09:00,2,138.53,138.55,138.42,138.48,4084
20161201|2016-11-02 09:30,2,138.49,138.54,138.36,138.53,4933
20161201|2016-11-02 10:00,2,138.53,138.72,138.47,138.67,5931
20161201|2016-11-02 10:30,2,138.67,138.75,138.62,138.74,5651
20161201|2016-11-02 11:00,2,138.73,138.81,138.62,138.71,4597
20161201|2016-11-02 11:30,2,138.71,138.81,138.65,138.65,1867
20161201|2016-11-02 12:00,2,138.67,138.69,138.54,138.6,2863
20161201|2016-11-02 12:30,2,138.61,138.64,138.52,138.62,985
20161201|2016-11-02 13:00,2,138.57,138.57,138.57,138.57,5
20161201|2016-11-03 02:00,3,138.56,138.67,138.5,138.57,1839
20161201|2016-11-03 02:30,3,138.56,138.64,138.5,138.5,2130
20161201|2016-11-03 03:00,3,138.49,138.49,138.28,138.35,7870
20161201|2016-11-03 03:30,3,138.34,138.48,138.34,138.42,9014
20161201|2016-11-03 04:00,3,138.43,138.52,138.3,138.34,10745
20161201|2016-11-03 04:30,3,138.33,138.46,138.22,138.45,12842
20161201|2016-11-03 05:00,3,138.46,138.56,138.38,138.52,10683
20161201|2016-11-03 05:30,3,138.53,138.61,138.5,138.54,5473
20161201|2016-11-03 06:00,3,138.53,138.58,138.48,138.55,4879
20161201|2016-11-03 06:30,3,138.56,138.58,138.52,138.56,4055
20161201|2016-11-03 07:00,3,138.57,138.59,138.29,138.39,8035
20161201|2016-11-03 07:30,3,138.38,138.49,138.31,138.46,2802
20161201|2016-11-03 08:00,3,138.47,138.48,138.25,138.35,3844
20161201|2016-11-03 08:30,3,138.34,138.37,138.23,138.25,4444
20161201|2016-11-03 09:00,3,138.26,138.36,138.19,138.26,6133
20161201|2016-11-03 09:30,3,138.26,138.31,138.18,138.26,3948
20161201|2016-11-03 10:00,3,138.25,138.4,138.21,138.34,5728
20161201|2016-11-03 10:30,3,138.35,138.38,138.25,138.28,2462
20161201|2016-11-03 11:00,3,138.28,138.34,138.25,138.34,2913
20161201|2016-11-03 11:30,3,138.34,138.37,138.32,138.36,1129
20161201|2016-11-03 12:00,3,138.36,138.4,138.28,138.28,538
20161201|2016-11-03 12:30,3,138.29,138.3,138.24,138.28,326
20161201|2016-11-03 13:00,3,138.3,138.3,138.3,138.3,2
20161201|2016-11-04 02:00,4,138.26,138.34,138.22,138.22,807
20161201|2016-11-04 02:30,4,138.23,138.31,138.14,138.15,2221
20161201|2016-11-04 03:00,4,138.16,138.24,138.1,138.16,6825
20161201|2016-11-04 03:30,4,138.16,138.17,138,138.01,9143
20161201|2016-11-04 04:00,4,138.01,138.03,137.84,137.96,13874
20161201|2016-11-04 04:30,4,137.96,138.06,137.96,137.99,6055
20161201|2016-11-04 05:00,4,137.99,138.17,137.98,138.14,6026
20161201|2016-11-04 05:30,4,138.14,138.22,138.12,138.19,6552
20161201|2016-11-04 06:00,4,138.18,138.23,138.09,138.22,4010
20161201|2016-11-04 06:30,4,138.22,138.27,138.17,138.21,2787
20161201|2016-11-04 07:00,4,138.21,138.21,138.06,138.18,5043
20161201|2016-11-04 07:30,4,138.17,138.24,138.04,138.19,4549
20161201|2016-11-04 08:00,4,138.19,138.25,138.14,138.2,4217
20161201|2016-11-04 08:30,4,138.2,138.24,138.12,138.18,4441
20161201|2016-11-04 09:00,4,138.18,138.18,137.95,137.98,5316
20161201|2016-11-04 09:30,4,137.99,138,137.86,137.91,5687
20161201|2016-11-04 10:00,4,137.91,137.96,137.67,137.74,8270
20161201|2016-11-04 10:30,4,137.74,137.83,137.7,137.77,5046
20161201|2016-11-04 11:00,4,137.77,137.88,137.76,137.83,5029
20161201|2016-11-04 11:30,4,137.84,137.85,137.68,137.71,2482
20161201|2016-11-04 12:00,4,137.72,137.77,137.68,137.71,623
20161201|2016-11-04 12:30,4,137.71,137.77,137.66,137.73,456
20161201|2016-11-04 13:00,4,137.77,137.77,137.77,137.77,2
20161201|2016-11-07 01:00,7,137.93,137.99,137.78,137.86,2172
20161201|2016-11-07 01:30,7,137.86,137.89,137.75,137.75,1713
20161201|2016-11-07 02:00,7,137.76,137.78,137.57,137.62,7792
20161201|2016-11-07 02:30,7,137.62,137.78,137.6,137.7,3327
20161201|2016-11-07 03:00,7,137.7,137.86,137.69,137.78,4576
20161201|2016-11-07 03:30,7,137.78,138.08,137.77,138.06,7605
20161201|2016-11-07 04:00,7,138.05,138.08,137.99,138.07,5154
20161201|2016-11-07 04:30,7,138.07,138.09,138.03,138.04,3783
20161201|2016-11-07 05:00,7,138.04,138.1,138,138.07,3555
20161201|2016-11-07 05:30,7,138.06,138.19,138.04,138.17,4935
20161201|2016-11-07 06:00,7,138.18,138.28,138.17,138.25,3363
20161201|2016-11-07 06:30,7,138.25,138.3,138.2,138.2,1857
20161201|2016-11-07 07:00,7,138.2,138.22,138.1,138.13,2637
20161201|2016-11-07 07:30,7,138.12,138.13,138.03,138.07,2219
20161201|2016-11-07 08:00,7,138.08,138.17,138.08,138.17,3595
20161201|2016-11-07 08:30,7,138.16,138.21,138.09,138.1,5963
20161201|2016-11-07 09:00,7,138.1,138.18,138.1,138.14,3454
20161201|2016-11-07 09:30,7,138.14,138.2,138.1,138.16,1894
20161201|2016-11-07 10:00,7,138.17,138.22,138.12,138.18,3392
20161201|2016-11-07 10:30,7,138.19,138.34,138.17,138.24,2419
20161201|2016-11-07 11:00,7,138.23,138.24,138.16,138.16,559
20161201|2016-11-07 11:30,7,138.16,138.21,138.15,138.19,413
20161201|2016-11-07 12:00,7,138.2,138.2,138.2,138.2,3
20161201|2016-11-08 01:00,8,138.14,138.26,138.14,138.23,693
20161201|2016-11-08 01:30,8,138.23,138.27,138.18,138.19,1925
20161201|2016-11-08 02:00,8,138.19,138.19,138.01,138.07,5368
20161201|2016-11-08 02:30,8,138.06,138.2,138.01,138.2,3735
20161201|2016-11-08 03:00,8,138.19,138.38,138.19,138.33,7670
20161201|2016-11-08 03:30,8,138.32,138.38,138.27,138.38,4244
20161201|2016-11-08 04:00,8,138.38,138.47,138.3,138.33,3848
20161201|2016-11-08 04:30,8,138.34,138.41,138.29,138.36,5661
20161201|2016-11-08 05:00,8,138.35,138.35,138.24,138.3,3872
20161201|2016-11-08 05:30,8,138.29,138.38,138.27,138.35,2437
20161201|2016-11-08 06:00,8,138.35,138.52,138.33,138.48,3192
20161201|2016-11-08 06:30,8,138.49,138.5,138.41,138.41,2293
20161201|2016-11-08 07:00,8,138.41,138.41,138.31,138.31,1700
20161201|2016-11-08 07:30,8,138.32,138.36,138.22,138.32,4788
20161201|2016-11-08 08:00,8,138.31,138.37,138.27,138.29,2121
20161201|2016-11-08 08:30,8,138.29,138.3,138.24,138.29,3220
20161201|2016-11-08 09:00,8,138.28,138.32,138.25,138.26,2981
20161201|2016-11-08 09:30,8,138.25,138.3,138.17,138.19,4646
20161201|2016-11-08 10:00,8,138.19,138.2,138.14,138.19,4812
20161201|2016-11-08 10:30,8,138.18,138.19,138.04,138.07,2882
20161201|2016-11-08 11:00,8,138.07,138.13,137.99,138.1,1543
20161201|2016-11-08 11:30,8,138.1,138.15,138.08,138.1,819
20161201|2016-11-08 12:00,8,138.07,138.07,138.07,138.07,4
20161201|2016-11-09 01:00,9,137.77,138.02,137.55,137.64,12090
20161201|2016-11-09 01:30,9,137.63,138.04,137.44,137.74,9105
20161201|2016-11-09 02:00,9,137.73,137.95,137.66,137.85,10235
20161201|2016-11-09 02:30,9,137.86,137.9,137.73,137.87,7756
20161201|2016-11-09 03:00,9,137.87,137.9,137.68,137.77,6001
20161201|2016-11-09 03:30,9,137.76,137.81,137.36,137.48,10374
20161201|2016-11-09 04:00,9,137.48,137.65,137.38,137.42,7657
20161201|2016-11-09 04:30,9,137.42,137.61,137.36,137.57,6878
20161201|2016-11-09 05:00,9,137.57,137.72,137.53,137.68,6042
20161201|2016-11-09 05:30,9,137.67,137.69,137.54,137.57,3704
20161201|2016-11-09 06:00,9,137.58,137.59,137.47,137.59,4760
20161201|2016-11-09 06:30,9,137.59,137.64,137.53,137.62,3712
20161201|2016-11-09 07:00,9,137.62,137.63,137.38,137.5,7154
20161201|2016-11-09 07:30,9,137.49,137.56,137.37,137.5,4294
20161201|2016-11-09 08:00,9,137.51,137.86,137.51,137.82,6894
20161201|2016-11-09 08:30,9,137.81,137.82,137.44,137.44,7489
20161201|2016-11-09 09:00,9,137.44,137.63,137.42,137.62,7689
20161201|2016-11-09 09:30,9,137.6,137.85,137.54,137.83,6948
20161201|2016-11-09 10:00,9,137.82,137.87,137.72,137.75,5270
20161201|2016-11-09 10:30,9,137.75,137.79,137.57,137.6,3923
20161201|2016-11-09 11:00,9,137.61,137.65,137.42,137.43,1663
20161201|2016-11-09 11:30,9,137.45,137.49,137.39,137.43,753
20161201|2016-11-09 12:00,9,137.44,137.44,137.44,137.44,5
20161201|2016-11-10 01:00,10,137.25,137.53,137.22,137.51,1533
20161201|2016-11-10 01:30,10,137.5,137.55,137.34,137.47,3354
20161201|2016-11-10 02:00,10,137.47,137.57,137.41,137.43,7828
20161201|2016-11-10 02:30,10,137.42,137.42,137.09,137.3,8405
20161201|2016-11-10 03:00,10,137.3,137.35,137.24,137.3,3976
20161201|2016-11-10 03:30,10,137.3,137.34,137.13,137.24,6580
20161201|2016-11-10 04:00,10,137.24,137.25,137.03,137.07,7015
20161201|2016-11-10 04:30,10,137.08,137.1,136.65,136.68,11406
20161201|2016-11-10 05:00,10,136.68,136.73,136.55,136.64,7738
20161201|2016-11-10 05:30,10,136.64,136.81,136.63,136.7,4916
20161201|2016-11-10 06:00,10,136.7,136.7,136.2,136.24,6835
20161201|2016-11-10 06:30,10,136.22,136.33,136.01,136.08,7921
20161201|2016-11-10 07:00,10,136.08,136.09,135.63,135.97,10617
20161201|2016-11-10 07:30,10,135.97,136.02,135.7,135.72,10828
20161201|2016-11-10 08:00,10,135.71,135.75,135.42,135.69,15715
20161201|2016-11-10 08:30,10,135.69,135.86,135.61,135.65,9581
20161201|2016-11-10 09:00,10,135.64,135.78,135.43,135.75,9007
20161201|2016-11-10 09:30,10,135.75,135.95,135.62,135.8,9763
20161201|2016-11-10 10:00,10,135.79,135.97,135.75,135.93,7216
20161201|2016-11-10 10:30,10,135.94,136.04,135.8,136.03,3098
20161201|2016-11-10 11:00,10,136.03,136.08,135.94,136.06,952
20161201|2016-11-10 11:30,10,136.07,136.1,135.93,136.09,811
20161201|2016-11-10 12:00,10,136.11,136.11,136.11,136.11,11
20161201|2016-11-11 01:00,11,135.93,135.96,135.74,135.84,1805
20161201|2016-11-11 01:30,11,135.84,135.84,135.06,135.39,6728
20161201|2016-11-11 02:00,11,135.4,135.52,134.94,135.06,15081
20161201|2016-11-11 02:30,11,135.05,135.2,134.97,135.17,11201
20161201|2016-11-11 03:00,11,135.16,135.37,135.16,135.23,10962
20161201|2016-11-11 03:30,11,135.23,135.26,134.61,134.71,19846
20161201|2016-11-11 04:00,11,134.72,135.08,134.67,134.94,17942
20161201|2016-11-11 04:30,11,134.94,135.02,134.67,134.96,11631
20161201|2016-11-11 05:00,11,134.97,135.27,134.91,135.23,10253
20161201|2016-11-11 05:30,11,135.23,135.24,135.02,135.07,4772
20161201|2016-11-11 06:00,11,135.07,135.1,134.96,135.06,5033
20161201|2016-11-11 06:30,11,135.05,135.1,134.96,135.04,4400
20161201|2016-11-11 07:00,11,135.04,135.06,134.85,134.88,6221
20161201|2016-11-11 07:30,11,134.88,134.99,134.78,134.78,8147
20161201|2016-11-11 08:00,11,134.79,134.81,134.64,134.76,10701
20161201|2016-11-11 08:30,11,134.76,134.79,134.42,134.46,9709
20161201|2016-11-11 09:00,11,134.46,134.46,134.2,134.37,11864
20161201|2016-11-11 09:30,11,134.36,134.58,134.35,134.56,6657
20161201|2016-11-11 10:00,11,134.56,134.59,134.44,134.53,5262
20161201|2016-11-11 10:30,11,134.55,134.71,134.48,134.7,2566
20161201|2016-11-11 11:00,11,134.7,134.71,134.59,134.7,1100
20161201|2016-11-11 11:30,11,134.7,134.74,134.47,134.68,879
20161201|2016-11-11 12:00,11,134.7,134.7,134.7,134.7,2
20161201|2016-11-14 01:00,14,134.4,134.43,134.07,134.22,3431
20161201|2016-11-14 01:30,14,134.22,134.22,134.01,134.09,3782
20161201|2016-11-14 02:00,14,134.1,134.37,133.86,134.11,11163
20161201|2016-11-14 02:30,14,134.12,134.19,133.83,133.91,7372
20161201|2016-11-14 03:00,14,133.91,133.92,133.28,133.33,14763
20161201|2016-11-14 03:30,14,133.33,133.59,133.16,133.42,10708
20161201|2016-11-14 04:00,14,133.41,133.45,132.99,132.99,7652
20161201|2016-11-14 04:30,14,132.99,133.1,132.51,132.57,13175
20161201|2016-11-14 05:00,14,132.58,133.1,132.34,133.07,11881
20161201|2016-11-14 05:30,14,133.09,133.2,132.77,132.78,8673
20161201|2016-11-14 06:00,14,132.78,133.26,132.74,133.24,5195
20161201|2016-11-14 06:30,14,133.21,133.27,132.61,132.82,7208
20161201|2016-11-14 07:00,14,132.83,133.27,132.8,133.27,7152
20161201|2016-11-14 07:30,14,133.26,133.64,133.24,133.58,8836
20161201|2016-11-14 08:00,14,133.58,133.58,133.11,133.35,6548
20161201|2016-11-14 08:30,14,133.35,133.36,132.84,132.86,5041
20161201|2016-11-14 09:00,14,132.86,133.33,132.78,133.27,9033
20161201|2016-11-14 09:30,14,133.28,133.65,133.23,133.63,10325
20161201|2016-11-14 10:00,14,133.63,133.96,133.59,133.86,9435
20161201|2016-11-14 10:30,14,133.86,134.02,133.82,133.95,3306
20161201|2016-11-14 11:00,14,133.96,134,133.87,133.96,2156
20161201|2016-11-14 11:30,14,133.97,134.1,133.96,134.04,1109
20161201|2016-11-14 12:00,14,134.01,134.01,134.01,134.01,3
20161201|2016-11-15 01:00,15,133.97,134.33,133.94,134.3,2243
20161201|2016-11-15 01:30,15,134.31,134.42,134.3,134.36,4497
20161201|2016-11-15 02:00,15,134.36,134.41,134.07,134.27,8045
20161201|2016-11-15 02:30,15,134.26,134.83,134.21,134.76,10176
20161201|2016-11-15 03:00,15,134.77,134.96,134.74,134.82,8699
20161201|2016-11-15 03:30,15,134.82,134.94,134.74,134.85,6977
20161201|2016-11-15 04:00,15,134.85,135.14,134.73,135.1,7315
20161201|2016-11-15 04:30,15,135.11,135.11,134.77,134.8,9383
20161201|2016-11-15 05:00,15,134.8,134.91,134.63,134.86,6745
20161201|2016-11-15 05:30,15,134.86,134.95,134.78,134.89,3709
20161201|2016-11-15 06:00,15,134.9,134.92,134.79,134.88,3505
20161201|2016-11-15 06:30,15,134.87,134.94,134.81,134.86,3960
20161201|2016-11-15 07:00,15,134.85,134.86,134.65,134.76,5447
20161201|2016-11-15 07:30,15,134.76,134.87,134.62,134.73,6958
20161201|2016-11-15 08:00,15,134.73,135.22,134.72,135.12,8766
20161201|2016-11-15 08:30,15,135.12,135.27,134.97,135.26,8099
20161201|2016-11-15 09:00,15,135.26,135.58,135.24,135.4,17702
20161201|2016-11-15 09:30,15,135.41,135.5,135.14,135.23,7864
20161201|2016-11-15 10:00,15,135.24,135.28,135.1,135.16,5435
20161201|2016-11-15 10:30,15,135.16,135.42,135.15,135.21,1934
20161201|2016-11-15 11:00,15,135.21,135.28,135.1,135.23,1081
20161201|2016-11-15 11:30,15,135.22,135.32,135.17,135.26,262
20161201|2016-11-15 12:00,15,135.14,135.14,135.14,135.14,5
20161201|2016-11-16 01:00,16,135.02,135.06,134.73,134.73,3265
20161201|2016-11-16 01:30,16,134.73,134.76,134.53,134.59,4538
20161201|2016-11-16 02:00,16,134.58,134.7,134.34,134.57,8276
20161201|2016-11-16 02:30,16,134.56,134.56,134.08,134.48,10776
20161201|2016-11-16 03:00,16,134.48,134.65,134.41,134.56,6183
20161201|2016-11-16 03:30,16,134.54,134.55,134.31,134.34,5818
20161201|2016-11-16 04:00,16,134.34,134.41,134.19,134.25,8810
20161201|2016-11-16 04:30,16,134.26,134.39,134.2,134.24,5031
20161201|2016-11-16 05:00,16,134.23,134.45,134.2,134.45,5874
20161201|2016-11-16 05:30,16,134.45,134.6,134.44,134.45,6426
20161201|2016-11-16 06:00,16,134.45,134.56,134.37,134.54,4066
20161201|2016-11-16 06:30,16,134.53,134.54,134.41,134.52,2974
20161201|2016-11-16 07:00,16,134.5,134.52,134.19,134.25,5162
20161201|2016-11-16 07:30,16,134.25,134.5,134.24,134.3,4527
20161201|2016-11-16 08:00,16,134.3,134.53,134.23,134.48,5550
20161201|2016-11-16 08:30,16,134.48,134.53,134.4,134.52,6291
20161201|2016-11-16 09:00,16,134.53,134.59,134.43,134.55,6035
20161201|2016-11-16 09:30,16,134.55,134.68,134.41,134.41,4450
20161201|2016-11-16 10:00,16,134.4,134.5,134.35,134.38,6972
20161201|2016-11-16 10:30,16,134.38,134.53,134.35,134.46,2659
20161201|2016-11-16 11:00,16,134.45,134.59,134.44,134.55,1866
20161201|2016-11-16 11:30,16,134.55,134.58,134.43,134.48,827
20161201|2016-11-16 12:00,16,134.4,134.4,134.4,134.4,5
20161201|2016-11-17 01:00,17,134.5,134.67,134.48,134.66,1384
20161201|2016-11-17 01:30,17,134.65,134.79,134.57,134.77,2788
20161201|2016-11-17 02:00,17,134.77,134.78,134.54,134.68,7537
20161201|2016-11-17 02:30,17,134.68,134.78,134.56,134.57,5854
20161201|2016-11-17 03:00,17,134.57,134.74,134.57,134.62,5395
20161201|2016-11-17 03:30,17,134.62,134.72,134.42,134.63,9918
20161201|2016-11-17 04:00,17,134.63,134.7,134.53,134.68,5864
20161201|2016-11-17 04:30,17,134.68,134.73,134.52,134.56,4358
20161201|2016-11-17 05:00,17,134.56,134.57,134.43,134.52,3126
20161201|2016-11-17 05:30,17,134.54,134.54,134.31,134.45,3548
20161201|2016-11-17 06:00,17,134.44,134.45,133.88,134.07,7880
20161201|2016-11-17 06:30,17,134.08,134.12,133.6,133.89,7921
20161201|2016-11-17 07:00,17,133.88,133.93,133.63,133.76,9305
20161201|2016-11-17 07:30,17,133.75,133.8,133.42,133.69,9707
20161201|2016-11-17 08:00,17,133.69,133.9,133.6,133.9,7564
20161201|2016-11-17 08:30,17,133.9,134,133.72,133.77,5881
20161201|2016-11-17 09:00,17,133.76,133.94,133.7,133.76,4854
20161201|2016-11-17 09:30,17,133.77,133.77,133.53,133.67,7838
20161201|2016-11-17 10:00,17,133.67,133.89,133.66,133.81,5649
20161201|2016-11-17 10:30,17,133.82,133.83,133.69,133.8,1996
20161201|2016-11-17 11:00,17,133.8,133.84,133.72,133.74,604
20161201|2016-11-17 11:30,17,133.76,133.81,133.68,133.68,917
20161201|2016-11-17 12:00,17,133.68,133.68,133.68,133.68,4
20161201|2016-11-18 01:00,18,133.28,133.37,132.78,133.08,4805
20161201|2016-11-18 01:30,18,133.07,133.24,132.8,132.84,5403
20161201|2016-11-18 02:00,18,132.83,133.44,132.82,133.44,10375
20161201|2016-11-18 02:30,18,133.44,133.45,133.13,133.36,7291
20161201|2016-11-18 03:00,18,133.36,133.56,133.32,133.51,6640
20161201|2016-11-18 03:30,18,133.5,133.72,133.43,133.6,6513
20161201|2016-11-18 04:00,18,133.59,133.8,133.57,133.63,5380
20161201|2016-11-18 04:30,18,133.63,133.98,133.6,133.87,6478
20161201|2016-11-18 05:00,18,133.87,134.03,133.84,133.9,5285
20161201|2016-11-18 05:30,18,133.9,133.96,133.78,133.82,3466
20161201|2016-11-18 06:00,18,133.82,134.14,133.64,134.08,5563
20161201|2016-11-18 06:30,18,134.08,134.44,134.07,134.41,8239
20161201|2016-11-18 07:00,18,134.4,134.69,134.37,134.65,5634
20161201|2016-11-18 07:30,18,134.64,134.7,134.32,134.45,5628
20161201|2016-11-18 08:00,18,134.46,134.6,134.31,134.49,4297
20161201|2016-11-18 08:30,18,134.49,134.54,134.36,134.46,3174
20161201|2016-11-18 09:00,18,134.45,134.47,134.22,134.32,4031
20161201|2016-11-18 09:30,18,134.32,134.34,134.03,134.08,6389
20161201|2016-11-18 10:00,18,134.07,134.08,133.82,133.85,7062
20161201|2016-11-18 10:30,18,133.86,133.96,133.67,133.79,3319
20161201|2016-11-18 11:00,18,133.79,133.85,133.77,133.81,682
20161201|2016-11-18 11:30,18,133.81,133.82,133.73,133.73,564
20161201|2016-11-18 12:00,18,133.73,133.73,133.73,133.73,11
20161201|2016-11-21 01:00,21,133.84,133.92,133.43,133.48,2654
20161201|2016-11-21 01:30,21,133.48,133.8,133.47,133.59,2265
20161201|2016-11-21 02:00,21,133.6,133.66,133.38,133.6,5273
20161201|2016-11-21 04:00,21,133.72,133.72,133.42,133.47,4282
20161201|2016-11-21 04:30,21,133.48,133.71,133.46,133.66,5855
20161201|2016-11-21 05:00,21,133.67,133.73,133.58,133.64,4742
20161201|2016-11-21 05:30,21,133.64,134.2,133.64,134.12,5492
20161201|2016-11-21 06:00,21,134.12,134.15,133.92,133.94,3480
20161201|2016-11-21 06:30,21,133.95,134.05,133.84,134.03,5413
20161201|2016-11-21 07:00,21,134.04,134.18,134,134.11,4381
20161201|2016-11-21 07:30,21,134.11,134.22,134.08,134.11,6274
20161201|2016-11-21 08:00,21,134.1,134.1,133.79,133.8,5201
20161201|2016-11-21 08:30,21,133.8,134,133.78,133.97,5485
20161201|2016-11-21 09:00,21,133.96,134.1,133.93,134.05,4641
20161201|2016-11-21 09:30,21,134.05,134.34,134.04,134.14,5471
20161201|2016-11-21 10:00,21,134.14,134.17,134.05,134.07,2736
20161201|2016-11-21 10:30,21,134.08,134.11,134.03,134.05,1433
20161201|2016-11-21 11:00,21,134.06,134.29,134.05,134.27,586
20161201|2016-11-21 11:30,21,134.28,134.28,134.15,134.15,417
20161201|2016-11-21 12:00,21,134.26,134.26,134.26,134.26,1
20161201|2016-11-22 01:00,22,134.31,134.31,134.13,134.27,1205
20161201|2016-11-22 01:30,22,134.28,134.61,134.25,134.59,2828
20161201|2016-11-22 02:00,22,134.6,134.86,134.54,134.86,7965
20161201|2016-11-22 02:30,22,134.86,134.96,134.76,134.95,7197
20161201|2016-11-22 03:00,22,134.96,135.26,134.94,135.14,9465
20161201|2016-11-22 03:30,22,135.14,135.18,134.96,135.17,8162
20161201|2016-11-22 04:00,22,135.18,135.22,134.85,134.87,7065
20161201|2016-11-22 04:30,22,134.88,135.06,134.87,135.06,4654
20161201|2016-11-22 05:00,22,135.06,135.16,134.95,134.98,4539
20161201|2016-11-22 05:30,22,134.98,135.32,134.97,135.25,5342
20161201|2016-11-22 06:00,22,135.25,135.34,134.99,135,5998
20161201|2016-11-22 06:30,22,135.01,135.09,134.92,135.04,5086
20161201|2016-11-22 07:00,22,135.04,135.07,134.91,134.97,3373
20161201|2016-11-22 07:30,22,134.97,134.97,134.84,134.86,4464
20161201|2016-11-22 08:00,22,134.87,134.97,134.84,134.91,3964
20161201|2016-11-22 08:30,22,134.92,134.96,134.79,134.8,3801
20161201|2016-11-22 09:00,22,134.8,134.81,134.33,134.43,8794
20161201|2016-11-22 09:30,22,134.43,134.61,134.39,134.59,6754
20161201|2016-11-22 10:00,22,134.6,134.69,134.46,134.67,5926
20161201|2016-11-22 10:30,22,134.67,134.76,134.63,134.7,2009
20161201|2016-11-22 11:00,22,134.71,134.73,134.65,134.68,725
20161201|2016-11-22 11:30,22,134.68,134.77,134.64,134.75,973
20161201|2016-11-22 12:00,22,134.78,134.78,134.78,134.78,4
20161201|2016-11-23 01:00,23,134.75,134.75,134.55,134.67,882
20161201|2016-11-23 01:30,23,134.67,134.76,134.62,134.74,2068
20161201|2016-11-23 02:00,23,134.73,134.73,134.41,134.47,5390
20161201|2016-11-23 02:30,23,134.47,134.63,134.2,134.35,6403
20161201|2016-11-23 03:00,23,134.34,134.4,134.06,134.17,7733
20161201|2016-11-23 03:30,23,134.17,134.28,134.05,134.07,5463
20161201|2016-11-23 04:00,23,134.06,134.16,133.95,133.95,6248
20161201|2016-11-23 04:30,23,133.95,134.01,133.54,133.79,14918
20161201|2016-11-23 05:00,23,133.78,133.8,133.41,133.68,9047
20161201|2016-11-23 05:30,23,133.68,133.72,133.31,133.45,6860
20161201|2016-11-23 06:00,23,133.44,133.58,133.44,133.51,3959
20161201|2016-11-23 06:30,23,133.5,133.74,133.42,133.62,4318
20161201|2016-11-23 07:00,23,133.62,133.88,133.6,133.67,4767
20161201|2016-11-23 07:30,23,133.67,133.67,133.36,133.37,6518
20161201|2016-11-23 08:00,23,133.37,133.52,133.22,133.4,8684
20161201|2016-11-23 08:30,23,133.41,133.58,133.35,133.55,5687
20161201|2016-11-23 09:00,23,133.54,133.62,133.39,133.54,3229
20161201|2016-11-23 09:30,23,133.53,133.69,133.38,133.53,4148
20161201|2016-11-23 10:00,23,133.52,133.63,133.43,133.55,3338
20161201|2016-11-23 10:30,23,133.56,133.85,133.54,133.76,2492
20161201|2016-11-23 11:00,23,133.75,133.82,133.71,133.72,684
20161201|2016-11-23 11:30,23,133.72,133.72,133.59,133.72,506
20161201|2016-11-23 12:00,23,133.79,133.79,133.79,133.79,3
20161201|2016-11-24 01:00,24,133.8,133.89,133.71,133.87,1605
20161201|2016-11-24 01:30,24,133.87,134.22,133.86,134.13,2940
20161201|2016-11-24 02:00,24,134.11,134.34,134.08,134.27,5247
20161201|2016-11-24 02:30,24,134.28,134.3,134.08,134.13,2818
20161201|2016-11-24 03:00,24,134.13,134.28,134.05,134.26,2860
20161201|2016-11-24 03:30,24,134.26,134.46,134.26,134.44,4346
20161201|2016-11-24 04:00,24,134.45,134.54,134.33,134.34,4136
20161201|2016-11-24 04:30,24,134.34,134.61,134.31,134.52,5369
20161201|2016-11-24 05:00,24,134.52,134.52,134.35,134.47,3359
20161201|2016-11-24 05:30,24,134.46,134.48,134.13,134.15,3424
20161201|2016-11-24 06:00,24,134.15,134.21,134.09,134.13,1588
20161201|2016-11-24 06:30,24,134.13,134.18,133.98,134.02,2956
20161201|2016-11-24 07:00,24,134.01,134.02,133.93,133.96,1988
20161201|2016-11-24 07:30,24,133.96,134.07,133.87,134,2320
20161201|2016-11-24 08:00,24,134,134.18,133.99,134.13,3561
20161201|2016-11-24 08:30,24,134.13,134.25,134.11,134.17,3292
20161201|2016-11-24 09:00,24,134.17,134.31,134.17,134.27,4622
20161201|2016-11-24 09:30,24,134.26,134.33,134.02,134.1,7272
20161201|2016-11-24 10:00,24,134.1,134.1,133.53,133.61,10089
20161201|2016-11-24 10:30,24,133.61,133.83,133.59,133.68,1582
20161201|2016-11-24 11:00,24,133.68,133.78,133.66,133.75,463
20161201|2016-11-24 11:30,24,133.79,133.8,133.72,133.8,231
20161201|2016-11-24 12:00,24,133.8,133.8,133.8,133.8,2
20161201|2016-11-25 01:00,25,133.87,133.95,133.63,133.64,1771
20161201|2016-11-25 01:30,25,133.63,133.8,133.44,133.8,1924
20161201|2016-11-25 02:00,25,133.8,133.89,133.72,133.83,3949
20161201|2016-11-25 02:30,25,133.83,133.95,133.79,133.84,3984
20161201|2016-11-25 03:00,25,133.84,133.86,133.6,133.67,4057
20161201|2016-11-25 03:30,25,133.68,133.86,133.62,133.8,8420
20161201|2016-11-25 04:00,25,133.79,133.88,133.66,133.8,6426
20161201|2016-11-25 04:30,25,133.81,133.93,133.69,133.92,5812
20161201|2016-11-25 05:00,25,133.92,133.92,133.75,133.79,3766
20161201|2016-11-25 05:30,25,133.79,133.86,133.71,133.79,2950
20161201|2016-11-25 06:00,25,133.79,133.86,133.68,133.72,2119
20161201|2016-11-25 06:30,25,133.71,133.81,133.64,133.71,3140
20161201|2016-11-25 07:00,25,133.71,133.78,133.67,133.71,2743
20161201|2016-11-25 07:30,25,133.72,133.78,133.69,133.76,3419
20161201|2016-11-25 08:00,25,133.75,134.27,133.75,134.23,6324
20161201|2016-11-25 08:30,25,134.23,134.29,134.12,134.15,4472
20161201|2016-11-25 09:00,25,134.14,134.27,134.1,134.27,3396
20161201|2016-11-25 09:30,25,134.28,134.31,134.16,134.25,2877
20161201|2016-11-25 10:00,25,134.25,134.25,133.98,133.99,4113
20161201|2016-11-25 10:30,25,133.98,134.2,133.93,134.13,1531
20161201|2016-11-25 11:00,25,134.14,134.2,134.09,134.17,481
20161201|2016-11-25 11:30,25,134.17,134.23,134.14,134.23,255
20161201|2016-11-25 12:00,25,134.23,134.23,134.23,134.23,21
20161201|2016-11-28 01:00,28,133.9,134.42,133.9,134.37,2645
20161201|2016-11-28 01:30,28,134.37,134.4,134.15,134.17,1575
20161201|2016-11-28 02:00,28,134.18,134.18,133.88,134.02,5048
20161201|2016-11-28 02:30,28,134.02,134.17,133.95,134.06,4145
20161201|2016-11-28 03:00,28,134.07,134.28,134.01,134.2,4075
20161201|2016-11-28 03:30,28,134.2,134.24,134.07,134.14,3237
20161201|2016-11-28 04:00,28,134.15,134.25,134.04,134.23,3235
20161201|2016-11-28 04:30,28,134.23,134.32,134.22,134.26,3233
20161201|2016-11-28 05:00,28,134.27,134.3,134.19,134.28,2689
20161201|2016-11-28 05:30,28,134.27,134.27,134.16,134.17,1919
20161201|2016-11-28 06:00,28,134.18,134.18,134.04,134.07,1953
20161201|2016-11-28 06:30,28,134.08,134.14,134.05,134.1,2854
20161201|2016-11-28 07:00,28,134.1,134.25,134.1,134.15,3108
20161201|2016-11-28 07:30,28,134.16,134.18,133.92,133.95,4918
20161201|2016-11-28 08:00,28,133.95,134.04,133.92,133.93,5026
20161201|2016-11-28 08:30,28,133.93,134.05,133.9,134.02,4723
20161201|2016-11-28 09:00,28,134.03,134.22,133.97,134.16,6578
20161201|2016-11-28 09:30,28,134.17,134.24,134.13,134.15,3753
20161201|2016-11-28 10:00,28,134.15,134.46,134.15,134.4,6415
20161201|2016-11-28 10:30,28,134.41,134.48,134.35,134.35,2388
20161201|2016-11-28 11:00,28,134.36,134.37,134.3,134.36,819
20161201|2016-11-28 11:30,28,134.35,134.4,134.33,134.4,321
20161201|2016-11-28 12:00,28,134.4,134.4,134.4,134.4,6
20161201|2016-11-29 01:00,29,134.28,134.4,134.21,134.32,1019
20161201|2016-11-29 01:30,29,134.32,134.41,134.26,134.28,1423
20161201|2016-11-29 02:00,29,134.28,134.9,134.26,134.89,10549
20161201|2016-11-29 02:30,29,134.88,134.88,134.54,134.68,7182
20161201|2016-11-29 03:00,29,134.68,134.8,134.66,134.74,5698
20161201|2016-11-29 03:30,29,134.73,135,134.66,134.98,17306
20161201|2016-11-29 04:00,29,134.99,134.99,134.78,134.88,8142
20161201|2016-11-29 04:30,29,134.88,134.96,134.77,134.9,6466
20161201|2016-11-29 05:00,29,134.9,135.01,134.86,134.91,3869
20161201|2016-11-29 05:30,29,134.91,135.02,134.9,134.94,2753
20161201|2016-11-29 06:00,29,134.95,135.46,134.95,135.11,18652
20161201|2016-11-29 06:30,29,135.11,135.28,134.86,134.98,7771
20161201|2016-11-29 07:00,29,134.98,135.12,134.93,134.97,4096
20161201|2016-11-29 07:30,29,134.98,135,134.74,134.86,5699
20161201|2016-11-29 08:00,29,134.85,135.09,134.74,134.99,4864
20161201|2016-11-29 08:30,29,134.99,135.27,134.95,135.17,6577
20161201|2016-11-29 09:00,29,135.16,135.4,135.05,135.38,7513
20161201|2016-11-29 09:30,29,135.38,135.52,135.36,135.4,8788
20161201|2016-11-29 10:00,29,135.42,135.42,135.14,135.28,7794
20161201|2016-11-29 10:30,29,135.27,135.68,135.27,135.61,3519
20161201|2016-11-29 11:00,29,135.61,135.73,135.6,135.7,1405
20161201|2016-11-29 11:30,29,135.7,135.85,135.68,135.72,1024
20161201|2016-11-29 12:00,29,135.68,135.68,135.68,135.68,3
20161201|2016-11-30 01:00,30,135.59,135.73,135.37,135.59,1577
20161201|2016-11-30 01:30,30,135.59,135.86,135.52,135.66,2602
20161201|2016-11-30 02:00,30,135.67,135.67,135.07,135.48,9648
20161201|2016-11-30 02:30,30,135.47,135.51,135.26,135.4,5598
20161201|2016-11-30 03:00,30,135.41,135.56,135.36,135.53,4911
20161201|2016-11-30 03:30,30,135.53,135.77,135.51,135.56,7537
20161201|2016-11-30 04:00,30,135.56,135.72,135.55,135.64,5297
20161201|2016-11-30 04:30,30,135.64,135.66,135.52,135.56,4905
20161201|2016-11-30 05:00,30,135.55,135.59,135.48,135.58,3795
20161201|2016-11-30 05:30,30,135.58,135.58,135.45,135.49,3950
20161201|2016-11-30 06:00,30,135.48,135.5,135.18,135.31,6621
20161201|2016-11-30 06:30,30,135.31,135.33,135.15,135.19,5316
20161201|2016-11-30 07:00,30,135.18,135.31,134.96,134.98,5836
20161201|2016-11-30 07:30,30,134.97,135.27,134.91,135.23,10094
20161201|2016-11-30 08:00,30,135.23,135.3,134.91,135.12,8709
20161201|2016-11-30 08:30,30,135.12,135.15,134.91,134.96,4597
20161201|2016-11-30 09:00,30,134.95,135.11,134.93,135.06,5427
20161201|2016-11-30 09:30,30,135.07,135.23,135.04,135.18,6074
20161201|2016-11-30 10:00,30,135.17,135.42,134.97,135.13,15799
20161201|2016-11-30 10:30,30,135.13,135.21,135.05,135.12,2740
20161201|2016-11-30 11:00,30,135.11,135.15,134.99,135.01,1445
20161201|2016-11-30 11:30,30,135.01,135.15,135,135.15,653
20161201|2016-11-30 12:00,30,135.16,135.16,135.16,135.16,1
20161201|2016-12-01 01:00,1,134.97,135.08,134.5,134.99,2849
20161201|2016-12-01 01:30,1,134.99,135.25,134.93,135.19,2291
20161201|2016-12-01 02:00,1,135.19,135.45,135.12,135.44,5654
20161201|2016-12-01 02:30,1,135.45,135.51,135.18,135.24,5117
20161201|2016-12-01 03:00,1,135.24,135.26,134.92,135.03,7411
20161201|2016-12-01 03:30,1,135.04,135.06,134.84,135,8720
20161201|2016-12-01 04:00,1,135,135.06,134.88,135.04,4754
20161201|2016-12-01 04:30,1,135.05,135.06,134.73,134.76,4877
20161201|2016-12-01 05:00,1,134.76,135.03,134.75,134.96,5520
20161201|2016-12-01 05:30,1,134.97,135.04,134.87,134.91,4205
20161201|2016-12-01 06:00,1,134.9,134.93,134.78,134.81,3151
20161201|2016-12-01 06:30,1,134.81,134.84,134.65,134.69,4028
20161201|2016-12-01 07:00,1,134.68,134.8,134.62,134.69,3034
20161201|2016-12-01 07:30,1,134.73,134.82,134.65,134.77,3087
20161201|2016-12-01 08:00,1,134.77,134.77,134.39,134.39,4968
20161201|2016-12-01 08:30,1,134.39,134.6,134.18,134.32,9843
20161201|2016-12-01 09:00,1,134.29,134.46,134.15,134.24,6336
20161201|2016-12-01 09:30,1,134.24,134.69,134.17,134.61,9224
20161201|2016-12-01 10:00,1,134.61,134.72,134.34,134.43,9280
20161201|2016-12-01 10:30,1,134.43,134.53,134.27,134.37,2462
20161201|2016-12-01 11:00,1,134.39,134.48,134.28,134.44,1090
20161201|2016-12-01 11:30,1,134.43,134.46,134.2,134.29,1364
20161201|2016-12-02 01:00,2,134.14,134.76,134.14,134.63,2293
20161201|2016-12-02 01:30,2,134.63,134.88,134.59,134.84,3460
20161201|2016-12-02 02:00,2,134.84,135.14,134.71,134.81,8495
20161201|2016-12-02 02:30,2,134.81,135.05,134.76,135.04,5896
20161201|2016-12-02 03:00,2,135.03,135.33,134.95,135.27,5154
20161201|2016-12-02 03:30,2,135.28,135.44,135.24,135.25,7223
20161201|2016-12-02 04:00,2,135.25,135.26,135.06,135.12,6388
20161201|2016-12-02 04:30,2,135.11,135.18,134.91,134.93,4966
20161201|2016-12-02 05:00,2,134.94,135.11,134.92,135.07,2926
20161201|2016-12-02 05:30,2,135.07,135.09,134.97,135.01,2380
20161201|2016-12-02 06:00,2,135.02,135.05,134.92,134.96,2349
20161201|2016-12-02 06:30,2,134.96,135.09,134.94,134.95,2448
20161201|2016-12-02 07:00,2,134.96,135.21,134.91,135.16,3745
20161201|2016-12-02 07:30,2,135.17,135.34,134.99,135.16,9159
20161201|2016-12-02 08:00,2,135.15,135.26,134.99,135.06,5829
20161201|2016-12-02 08:30,2,135.07,135.42,135.07,135.4,4957
20161201|2016-12-02 09:00,2,135.4,135.67,135.4,135.56,8014
20161201|2016-12-02 09:30,2,135.57,135.82,135.53,135.75,6321
20161201|2016-12-02 10:00,2,135.75,135.93,135.71,135.89,6358
20161201|2016-12-02 10:30,2,135.88,136.05,135.74,135.88,3207
20161201|2016-12-02 11:00,2,135.87,135.94,135.72,135.73,1724
20161201|2016-12-02 11:30,2,135.73,135.88,135.72,135.83,638
20161201|2016-12-02 12:00,2,135.83,135.83,135.83,135.83,6
20161201|2016-12-05 01:00,5,134.16,135.05,134.05,134.86,12726
20161201|2016-12-05 01:30,5,134.86,135.35,134.57,134.72,9743
20161201|2016-12-05 02:00,5,134.7,134.78,134.18,134.58,15915
20161201|2016-12-05 02:30,5,134.57,135.17,134.57,135.13,9478
20161201|2016-12-05 03:00,5,135.13,135.21,134.84,134.95,6785
20161201|2016-12-05 03:30,5,134.93,134.98,134.72,134.77,5295
20161201|2016-12-05 04:00,5,134.77,134.92,134.58,134.89,7112
20161201|2016-12-05 04:30,5,134.89,134.98,134.76,134.85,3120
20161201|2016-12-05 05:00,5,134.85,134.85,134.31,134.33,6355
20161201|2016-12-05 05:30,5,134.33,134.51,134.33,134.43,5529
20161201|2016-12-05 06:00,5,134.43,134.54,134.34,134.52,3619
20161201|2016-12-05 06:30,5,134.53,134.67,134.37,134.56,4099
20161201|2016-12-05 07:00,5,134.55,134.66,134.44,134.5,4002
20161201|2016-12-05 07:30,5,134.5,134.6,134.45,134.48,2648
20161201|2016-12-05 08:00,5,134.48,134.55,134.34,134.39,3232
20161201|2016-12-05 08:30,5,134.39,134.4,134.09,134.19,4845
20161201|2016-12-05 09:00,5,134.17,134.39,134.08,134.29,4568
20161201|2016-12-05 09:30,5,134.28,134.6,134.2,134.58,4620
20161201|2016-12-05 10:00,5,134.59,134.76,134.57,134.76,4674
20161201|2016-12-05 10:30,5,134.76,135.03,134.73,134.9,2903
20161201|2016-12-05 11:00,5,134.88,134.95,134.81,134.95,1034
20161201|2016-12-05 11:30,5,134.96,135.07,134.95,135.07,213
20161201|2016-12-05 12:00,5,135.09,135.09,135.09,135.09,11
20161201|2016-12-06 01:00,6,134.8,135.28,134.72,135.27,9953
20161201|2016-12-06 01:30,6,135.27,135.4,135.13,135.19,2339
20161201|2016-12-06 02:00,6,135.19,135.26,134.87,134.97,4624
20161201|2016-12-06 02:30,6,134.97,135.23,134.95,135.22,5228
20161201|2016-12-06 03:00,6,135.21,135.46,135.17,135.39,5398
20161201|2016-12-06 03:30,6,135.39,135.77,135.37,135.59,9209
20161201|2016-12-06 04:00,6,135.59,135.62,135.42,135.48,5242
20161201|2016-12-06 04:30,6,135.48,135.73,135.4,135.71,3789
20161201|2016-12-06 05:00,6,135.71,135.95,135.62,135.65,5858
20161201|2016-12-06 05:30,6,135.65,135.72,135.12,135.18,10966
20161201|2016-12-06 06:00,6,135.18,135.36,135.04,135.17,8109
20161201|2016-12-06 06:30,6,135.17,135.3,134.88,134.88,10079
20161201|2016-12-06 07:00,6,134.87,135.04,134.85,134.96,4858
20161201|2016-12-06 07:30,6,134.96,135.1,134.84,135.1,3965
20161201|2016-12-06 08:00,6,135.1,135.35,135.1,135.31,4914
20161201|2016-12-06 08:30,6,135.32,135.33,135.06,135.13,4457
20161201|2016-12-06 09:00,6,135.14,135.18,135.02,135.08,2532
20161201|2016-12-06 09:30,6,135.07,135.07,134.89,135.01,4356
20161201|2016-12-06 10:00,6,135.01,135.22,134.98,135.18,4780
20161201|2016-12-06 10:30,6,135.18,135.4,135.11,135.27,1928
20161201|2016-12-06 11:00,6,135.27,135.48,135.26,135.44,970
20161201|2016-12-06 11:30,6,135.45,135.47,135.34,135.41,499
20161201|2016-12-07 01:00,7,135.19,135.65,135.19,135.39,944
20161201|2016-12-07 01:30,7,135.39,135.73,135.36,135.56,270
20161201|2016-12-07 02:00,7,135.56,135.85,135.5,135.66,1153
20161201|2016-12-07 02:30,7,135.64,135.69,135.44,135.52,864
20161201|2016-12-07 03:00,7,135.54,135.61,135.46,135.55,217
20161201|2016-12-07 03:30,7,135.63,135.85,135.62,135.82,456
20161201|2016-12-07 04:00,7,135.84,135.89,135.77,135.84,866
20161201|2016-12-07 04:30,7,135.83,135.88,135.66,135.72,433
20161201|2016-12-07 05:00,7,135.69,135.8,135.62,135.8,530
20161201|2016-12-07 05:30,7,135.81,135.84,135.75,135.77,174
20161201|2016-12-07 06:00,7,135.83,135.93,135.81,135.93,276
20161201|2016-12-07 06:30,7,135.94,136,135.93,135.96,269
20161201|2016-12-07 07:00,7,135.96,136.03,135.93,135.98,216
20161201|2016-12-07 07:30,7,135.94,136.02,135.87,135.94,305
20161201|2016-12-07 08:00,7,135.88,135.9,135.69,135.73,178
20161201|2016-12-07 08:30,7,135.75,135.86,135.69,135.71,197
20161201|2016-12-07 09:00,7,135.73,135.93,135.72,135.92,245
20161201|2016-12-07 09:30,7,136,136.01,135.87,135.94,105
20161201|2016-12-07 10:00,7,135.94,136.03,135.78,135.9,451
20161201|2016-12-07 10:30,7,135.91,136.17,135.91,136.12,283
20161201|2016-12-07 11:00,7,136.08,136.15,136,136.15,28
20161201|2016-12-07 11:30,7,136.07,136.1,136.07,136.1,3
20161201|2016-12-08 01:00,8,135.9,135.9,135.79,135.83,295
20161201|2016-12-08 01:30,8,135.86,135.86,135.83,135.86,114
20161201|2016-12-08 02:00,8,135.85,135.85,135.75,135.75,390
20161201|2016-12-08 02:30,8,135.75,135.86,135.74,135.74,112
20161201|2016-12-08 03:00,8,135.67,135.67,135.37,135.5,1648
20161201|2016-12-08 03:30,8,135.49,135.52,135.49,135.52,68
20161201|2016-12-08 04:00,8,135.49,135.53,135.49,135.53,55
20161201|2016-12-08 04:30,8,135.55,135.57,135.55,135.57,500
20161201|2016-12-08 05:00,8,135.5,135.74,135.5,135.59,482
20170301|2016-10-04 11:00,4,140.1,140.1,140.1,140.1,1
20170301|2016-10-11 08:00,11,139.12,139.12,139.12,139.12,5
20170301|2016-10-17 04:30,17,138.54,138.54,138.54,138.54,1
20170301|2016-10-21 02:30,21,139.5,139.5,139.5,139.5,5
20170301|2016-10-25 08:00,25,139.13,139.13,139.11,139.11,2
20170301|2016-10-25 08:30,25,139.11,139.11,139.11,139.11,1
20170301|2016-10-25 10:00,25,139.26,139.26,139.26,139.26,1
20170301|2016-10-26 01:00,26,139.29,139.29,139.29,139.29,1
20170301|2016-10-26 02:30,26,139.15,139.15,139.15,139.15,1
20170301|2016-10-26 05:00,26,138.67,138.67,138.67,138.67,1
20170301|2016-10-26 06:00,26,138.37,138.37,138.33,138.33,2
20170301|2016-10-27 01:00,27,138.11,138.27,138.11,138.27,2
20170301|2016-10-27 03:00,27,138.02,138.02,138.02,138.02,1
20170301|2016-10-27 06:00,27,137.92,137.92,137.92,137.92,1
20170301|2016-10-27 09:00,27,137.55,137.55,137.5,137.5,11
20170301|2016-10-28 02:00,28,136.92,137.03,136.92,137.03,2
20170301|2016-10-28 07:00,28,136.55,136.55,136.55,136.55,1
20170301|2016-10-28 07:30,28,136.25,136.8,136.25,136.8,2
20170301|2016-10-28 10:30,28,137,137,137,137,1
20170301|2016-10-31 07:30,31,136.67,136.67,136.67,136.67,1
20170301|2016-11-01 11:30,1,135.7,135.7,135.7,135.7,1
20170301|2016-11-02 02:30,2,136.2,136.2,136.2,136.2,1
20170301|2016-11-02 07:30,2,136.9,136.9,136.9,136.9,1
20170301|2016-11-02 08:00,2,136.7,136.7,136.7,136.7,1
20170301|2016-11-02 10:00,2,136.76,136.76,136.76,136.76,1
20170301|2016-11-02 11:00,2,136.87,136.87,136.87,136.87,1
20170301|2016-11-02 12:00,2,136.76,136.76,136.76,136.76,1
20170301|2016-11-03 03:00,3,136.48,136.48,136.43,136.43,2
20170301|2016-11-03 04:30,3,136.41,136.41,136.41,136.41,1
20170301|2016-11-03 05:00,3,136.66,136.66,136.66,136.66,1
20170301|2016-11-03 06:00,3,136.67,136.67,136.67,136.67,1
20170301|2016-11-03 07:00,3,136.7,136.7,136.7,136.7,1
20170301|2016-11-03 09:00,3,136.44,136.44,136.44,136.44,3
20170301|2016-11-03 11:00,3,136.4,136.4,136.4,136.4,1
20170301|2016-11-04 02:00,4,136.44,136.44,136.44,136.44,1
20170301|2016-11-04 04:00,4,136.09,136.09,136.09,136.09,2
20170301|2016-11-04 04:30,4,136.11,136.11,136.11,136.11,1
20170301|2016-11-04 05:30,4,136.32,136.32,136.32,136.32,1
20170301|2016-11-04 06:00,4,136.36,136.36,136.36,136.36,1
20170301|2016-11-04 09:30,4,136,136,136,136,1
20170301|2016-11-04 11:30,4,135.9,135.9,135.85,135.85,20
20170301|2016-11-07 03:30,7,135.95,135.95,135.95,135.95,1
20170301|2016-11-07 08:30,7,136.26,136.26,136.26,136.26,1
20170301|2016-11-08 02:00,8,136.16,136.16,136.16,136.16,1
20170301|2016-11-09 01:00,9,136.05,136.05,135.69,135.69,2
20170301|2016-11-09 01:30,9,136.15,136.15,136.15,136.15,1
20170301|2016-11-09 05:30,9,135.71,135.71,135.71,135.71,1
20170301|2016-11-09 07:00,9,135.6,135.6,135.59,135.59,2
20170301|2016-11-09 08:30,9,135.89,135.89,135.75,135.75,4
20170301|2016-11-09 09:00,9,135.57,135.57,135.56,135.56,10
20170301|2016-11-09 09:30,9,135.84,135.84,135.84,135.84,1
20170301|2016-11-09 10:00,9,135.93,135.93,135.93,135.93,1
20170301|2016-11-10 01:00,10,135.59,135.6,135.5,135.5,8
20170301|2016-11-10 02:00,10,135.55,135.55,135.55,135.55,1
20170301|2016-11-10 02:30,10,135.2,135.36,135.2,135.27,6
20170301|2016-11-10 03:30,10,135.3,135.3,135.3,135.3,1
20170301|2016-11-10 05:30,10,134.78,134.78,134.72,134.78,3
20170301|2016-11-10 06:00,10,134.54,134.54,134.36,134.36,8
20170301|2016-11-10 06:30,10,134.41,134.41,134.24,134.25,4
20170301|2016-11-10 07:00,10,134,134,133.89,133.89,4
20170301|2016-11-10 08:00,10,133.63,133.63,133.63,133.63,10
20170301|2016-11-10 09:30,10,133.93,133.94,133.93,133.94,7
20170301|2016-11-10 11:00,10,134.06,134.06,134.06,134.06,2
20170301|2016-11-11 01:30,11,133.76,133.76,133.15,133.37,5
20170301|2016-11-11 02:00,11,133.29,133.29,133.03,133.03,4
20170301|2016-11-11 02:30,11,133.18,133.18,133.18,133.18,1
20170301|2016-11-11 03:30,11,133.13,133.13,133.13,133.13,1
20170301|2016-11-11 04:00,11,132.97,132.97,132.97,132.97,1
20170301|2016-11-11 08:30,11,132.79,132.79,132.5,132.5,3
20170301|2016-11-11 09:00,11,132.38,132.39,132.38,132.39,5
20170301|2016-11-11 09:30,11,132.66,132.66,132.57,132.57,7
20170301|2016-11-11 10:00,11,132.61,132.61,132.55,132.55,3
20170301|2016-11-11 10:30,11,132.7,132.72,132.7,132.72,3
20170301|2016-11-11 11:00,11,132.76,132.76,132.76,132.76,1
20170301|2016-11-14 01:00,14,132.38,132.38,132.38,132.38,1
20170301|2016-11-14 01:30,14,132.13,132.13,132.13,132.13,1
20170301|2016-11-14 02:00,14,132.23,132.23,132.23,132.23,2
20170301|2016-11-14 02:30,14,132.06,132.06,132.06,132.06,2
20170301|2016-11-14 03:00,14,131.86,131.86,131.55,131.55,4
20170301|2016-11-14 03:30,14,131.6,131.6,131.6,131.6,1
20170301|2016-11-14 04:30,14,131.06,131.06,130.73,130.73,10
20170301|2016-11-14 06:00,14,131.1,131.1,131.1,131.1,2
20170301|2016-11-14 06:30,14,131.13,131.13,130.88,130.94,4
20170301|2016-11-14 07:00,14,130.88,130.88,130.88,130.88,1
20170301|2016-11-14 07:30,14,131.36,131.36,131.36,131.36,1
20170301|2016-11-14 08:30,14,131.03,131.03,131.03,131.03,1
20170301|2016-11-14 09:00,14,130.88,130.88,130.86,130.86,7
20170301|2016-11-14 09:30,14,131.38,131.38,131.38,131.38,1
20170301|2016-11-14 10:00,14,131.99,131.99,131.89,131.89,3
20170301|2016-11-15 01:00,15,132.06,132.18,132.06,132.18,4
20170301|2016-11-15 02:00,15,132.3,132.3,132.3,132.3,2
20170301|2016-11-15 02:30,15,132.59,132.59,132.59,132.59,1
20170301|2016-11-15 03:00,15,132.91,132.91,132.91,132.91,1
20170301|2016-11-15 04:00,15,133.09,133.2,133.09,133.2,2
20170301|2016-11-15 04:30,15,133.1,133.11,133,133,4
20170301|2016-11-15 06:00,15,132.97,132.97,132.97,132.97,1
20170301|2016-11-15 06:30,15,132.95,132.95,132.95,132.95,1
20170301|2016-11-15 08:00,15,133.2,133.2,133.2,133.2,1
20170301|2016-11-15 08:30,15,133.33,133.33,133.33,133.33,1
20170301|2016-11-15 09:00,15,133.4,133.4,133.4,133.4,1
20170301|2016-11-15 09:30,15,133.34,133.34,133.34,133.34,3
20170301|2016-11-15 10:30,15,133.3,133.3,133.3,133.3,1
20170301|2016-11-16 02:30,16,132.3,132.53,132.23,132.53,3
20170301|2016-11-16 04:30,16,132.33,132.33,132.33,132.33,1
20170301|2016-11-16 05:30,16,132.53,132.53,132.53,132.53,1
20170301|2016-11-16 06:00,16,132.5,132.5,132.5,132.5,1
20170301|2016-11-16 08:00,16,132.39,132.5,132.39,132.5,2
20170301|2016-11-16 09:30,16,132.69,132.69,132.69,132.69,3
20170301|2016-11-16 11:00,16,132.6,132.6,132.6,132.6,1
20170301|2016-11-16 11:30,16,132.54,132.54,132.54,132.54,9
20170301|2016-11-17 01:00,17,132.6,132.6,132.6,132.6,1
20170301|2016-11-17 03:30,17,132.69,132.69,132.69,132.69,1
20170301|2016-11-17 06:00,17,132.03,132.03,132.02,132.02,2
20170301|2016-11-17 10:30,17,131.86,131.86,131.86,131.86,2
20170301|2016-11-17 11:30,17,131.83,131.83,131.83,131.83,4
20170301|2016-11-18 01:00,18,130.98,131.12,130.9,131.12,10
20170301|2016-11-18 01:30,18,131.25,131.25,131.25,131.25,1
20170301|2016-11-18 03:00,18,131.45,131.45,131.45,131.45,1
20170301|2016-11-18 03:30,18,131.63,131.63,131.63,131.63,5
20170301|2016-11-18 04:00,18,131.75,131.75,131.75,131.75,4
20170301|2016-11-18 06:30,18,132.35,132.35,132.35,132.35,1
20170301|2016-11-18 08:00,18,132.55,132.55,132.55,132.55,1
20170301|2016-11-18 09:00,18,132.44,132.44,132.44,132.44,2
20170301|2016-11-18 09:30,18,132.18,132.18,132.18,132.18,6
20170301|2016-11-18 10:00,18,131.93,131.93,131.93,131.93,1
20170301|2016-11-18 10:30,18,131.86,131.86,131.86,131.86,1
20170301|2016-11-18 11:00,18,131.84,131.84,131.84,131.84,1
20170301|2016-11-21 05:30,21,131.8,132.16,131.8,132.16,2
20170301|2016-11-21 06:00,21,132.04,132.04,132.04,132.04,1
20170301|2016-11-21 07:00,21,132.1,132.1,132.1,132.1,1
20170301|2016-11-21 08:00,21,132.06,132.06,132.06,132.06,1
20170301|2016-11-21 08:30,21,131.92,131.95,131.92,131.94,50
20170301|2016-11-21 11:30,21,132.25,132.25,132.25,132.25,1
20170301|2016-11-22 01:30,22,132.5,132.53,132.5,132.53,2
20170301|2016-11-22 02:00,22,132.78,132.8,132.78,132.8,3
20170301|2016-11-22 03:00,22,133.03,133.23,133.03,133.18,24
20170301|2016-11-22 04:30,22,133.1,133.1,133.1,133.1,2
20170301|2016-11-22 06:00,22,133.1,133.15,133.1,133.15,43
20170301|2016-11-22 07:00,22,133.06,133.06,133.06,133.06,6
20170301|2016-11-22 10:00,22,132.66,132.66,132.66,132.66,1
20170301|2016-11-23 01:00,23,132.69,132.74,132.67,132.74,31
20170301|2016-11-23 02:00,23,132.48,132.48,132.48,132.48,5
20170301|2016-11-23 03:30,23,132.18,132.18,132.18,132.18,1
20170301|2016-11-23 04:00,23,132.06,132.06,132,132,2
20170301|2016-11-23 04:30,23,131.9,131.9,131.77,131.77,30
20170301|2016-11-23 05:00,23,131.5,131.62,131.5,131.62,3
20170301|2016-11-23 08:00,23,131.45,131.45,131.35,131.35,3
20170301|2016-11-23 08:30,23,131.46,131.6,131.46,131.6,259
20170301|2016-11-23 10:00,23,131.63,131.63,131.63,131.63,1
20170301|2016-11-23 11:00,23,131.83,131.83,131.75,131.75,2
20170301|2016-11-24 01:30,24,132.2,132.2,132.2,132.2,2
20170301|2016-11-24 02:00,24,132.17,132.17,132.17,132.17,1
20170301|2016-11-24 04:30,24,132.43,132.43,132.43,132.43,3
20170301|2016-11-24 05:00,24,132.46,132.46,132.46,132.46,2
20170301|2016-11-24 08:00,24,132.08,132.08,132.08,132.08,1
20170301|2016-11-24 09:00,24,132.27,132.27,132.25,132.25,60
20170301|2016-11-24 09:30,24,132.35,132.35,132.32,132.32,9
20170301|2016-11-24 10:00,24,131.75,131.75,131.75,131.75,2
20170301|2016-11-24 11:30,24,131.79,131.79,131.79,131.79,1
20170301|2016-11-25 01:30,25,131.72,131.72,131.72,131.72,1
20170301|2016-11-25 02:00,25,131.88,131.88,131.88,131.88,1
20170301|2016-11-25 02:30,25,131.88,131.91,131.88,131.91,20
20170301|2016-11-25 03:30,25,131.68,131.68,131.68,131.68,1
20170301|2016-11-25 04:00,25,131.72,131.72,131.72,131.72,1
20170301|2016-11-25 04:30,25,131.82,131.88,131.82,131.88,3
20170301|2016-11-25 05:00,25,131.92,131.93,131.88,131.88,80
20170301|2016-11-25 06:00,25,131.78,131.78,131.73,131.73,30
20170301|2016-11-25 06:30,25,131.78,131.78,131.78,131.78,1
20170301|2016-11-25 08:30,25,132.15,132.15,132.15,132.15,1
20170301|2016-11-25 09:00,25,132.19,132.27,132.18,132.27,4
20170301|2016-11-28 01:00,28,131.89,132.32,131.89,132.32,19
20170301|2016-11-28 02:00,28,132.05,132.05,131.96,132.01,45
20170301|2016-11-28 02:30,28,132.11,132.11,132.11,132.11,1
20170301|2016-11-28 03:00,28,132.04,132.04,132.04,132.04,5
20170301|2016-11-28 03:30,28,132.19,132.19,132.19,132.19,1
20170301|2016-11-28 04:00,28,132.13,132.13,132.13,132.13,1
20170301|2016-11-28 04:30,28,132.19,132.21,132.19,132.2,24
20170301|2016-11-28 05:00,28,132.18,132.18,132.17,132.17,21
20170301|2016-11-28 06:00,28,132.08,132.08,132.08,132.08,12
20170301|2016-11-28 06:30,28,132.06,132.06,132.06,132.06,1
20170301|2016-11-28 07:00,28,132.08,132.08,132.08,132.08,1
20170301|2016-11-28 07:30,28,132.11,132.11,132.11,132.11,4
20170301|2016-11-28 08:00,28,131.92,131.92,131.92,131.92,1
20170301|2016-11-28 08:30,28,131.96,132,131.96,132,7
20170301|2016-11-28 09:00,28,132.07,132.14,132.06,132.14,52
20170301|2016-11-28 09:30,28,132.16,132.2,132.12,132.12,145
20170301|2016-11-28 10:00,28,132.15,132.42,132.15,132.41,291
20170301|2016-11-28 10:30,28,132.38,132.44,132.37,132.41,46
20170301|2016-11-28 11:00,28,132.34,132.35,132.31,132.35,7
20170301|2016-11-28 11:30,28,132.35,132.35,132.35,132.35,2
20170301|2016-11-29 01:00,29,132.3,132.31,132.3,132.31,28
20170301|2016-11-29 01:30,29,132.39,132.39,132.38,132.38,2
20170301|2016-11-29 02:00,29,132.6,132.79,132.6,132.79,11
20170301|2016-11-29 02:30,29,132.6,132.65,132.6,132.65,23
20170301|2016-11-29 03:00,29,132.74,132.74,132.67,132.67,25
20170301|2016-11-29 03:30,29,132.68,132.9,132.68,132.87,62
20170301|2016-11-29 04:00,29,132.85,132.85,132.76,132.78,69
20170301|2016-11-29 04:30,29,132.78,132.87,132.78,132.87,22
20170301|2016-11-29 05:00,29,132.95,132.96,132.94,132.96,10
20170301|2016-11-29 05:30,29,132.89,132.9,132.89,132.9,3
20170301|2016-11-29 06:00,29,133,133.34,133,133.07,50
20170301|2016-11-29 06:30,29,133.23,133.23,132.92,132.92,44
20170301|2016-11-29 07:00,29,133.07,133.07,133.01,133.03,7
20170301|2016-11-29 07:30,29,132.92,132.92,132.77,132.84,19
20170301|2016-11-29 08:00,29,132.93,133,132.93,132.94,67
20170301|2016-11-29 08:30,29,132.96,133.25,132.95,133.18,111
20170301|2016-11-29 09:00,29,133.08,133.36,133.08,133.35,39
20170301|2016-11-29 09:30,29,133.45,133.49,133.37,133.37,32
20170301|2016-11-29 10:00,29,133.16,133.33,133.15,133.33,44
20170301|2016-11-29 10:30,29,133.4,133.57,133.4,133.57,22
20170301|2016-11-29 11:00,29,133.57,133.69,133.57,133.69,21
20170301|2016-11-29 11:30,29,133.8,133.8,133.8,133.8,1
20170301|2016-11-30 01:00,30,133.46,133.56,133.35,133.56,11
20170301|2016-11-30 01:30,30,133.57,133.77,133.57,133.77,3
20170301|2016-11-30 02:00,30,133.15,133.49,133.12,133.44,24
20170301|2016-11-30 02:30,30,133.44,133.44,133.28,133.41,29
20170301|2016-11-30 03:00,30,133.45,133.45,133.39,133.39,12
20170301|2016-11-30 03:30,30,133.62,133.62,133.58,133.58,7
20170301|2016-11-30 04:00,30,133.61,133.69,133.57,133.66,215
20170301|2016-11-30 06:00,30,133.47,133.47,133.25,133.3,57
20170301|2016-11-30 06:30,30,133.17,133.27,133.15,133.18,34
20170301|2016-11-30 07:00,30,133.2,133.22,132.97,133,287
20170301|2016-11-30 07:30,30,133,133,132.94,132.99,3
20170301|2016-11-30 08:00,30,133.24,133.24,132.94,133.05,40
20170301|2016-11-30 08:30,30,133.05,133.11,132.91,132.96,264
20170301|2016-11-30 09:00,30,132.95,133.11,132.94,133.06,551
20170301|2016-11-30 09:30,30,133.07,133.23,133.05,133.18,862
20170301|2016-11-30 10:00,30,133.16,133.41,132.98,133.12,1019
20170301|2016-11-30 10:30,30,133.16,133.16,133.16,133.16,1
20170301|2016-11-30 11:00,30,133.04,133.04,133,133,94
20170301|2016-12-01 01:00,1,132.97,133.03,132.75,132.99,24
20170301|2016-12-01 01:30,1,133,133.21,133,133.18,51
20170301|2016-12-01 02:00,1,133.18,133.43,133.12,133.43,531
20170301|2016-12-01 02:30,1,133.43,133.46,133.21,133.26,156
20170301|2016-12-01 03:00,1,133.25,133.25,132.93,133.02,318
20170301|2016-12-01 03:30,1,133.03,133.03,132.86,132.95,79
20170301|2016-12-01 04:00,1,132.99,133.05,132.88,133.03,56
20170301|2016-12-01 04:30,1,133.04,133.05,132.75,132.75,95
20170301|2016-12-01 05:00,1,132.79,132.98,132.79,132.97,228
20170301|2016-12-01 05:30,1,132.97,133.01,132.87,132.87,132
20170301|2016-12-01 06:00,1,132.89,132.91,132.8,132.8,35
20170301|2016-12-01 06:30,1,132.73,132.73,132.64,132.66,54
20170301|2016-12-01 07:00,1,132.64,132.76,132.64,132.68,175
20170301|2016-12-01 07:30,1,132.72,132.77,132.66,132.72,43
20170301|2016-12-01 08:00,1,132.72,132.72,132.4,132.41,27
20170301|2016-12-01 08:30,1,132.35,132.55,132.19,132.28,598
20170301|2016-12-01 09:00,1,132.26,132.39,132.16,132.22,229
20170301|2016-12-01 09:30,1,132.19,132.65,132.15,132.6,517
20170301|2016-12-01 10:00,1,132.57,132.67,132.33,132.4,836
20170301|2016-12-01 10:30,1,132.4,132.48,132.26,132.33,186
20170301|2016-12-01 11:00,1,132.31,132.45,132.31,132.41,80
20170301|2016-12-01 11:30,1,132.4,132.43,132.16,132.24,283
20170301|2016-12-02 01:00,2,132.15,132.69,132.15,132.6,81
20170301|2016-12-02 01:30,2,132.57,132.8,132.55,132.8,181
20170301|2016-12-02 02:00,2,132.8,133.09,132.68,132.75,442
20170301|2016-12-02 02:30,2,132.75,132.98,132.71,132.98,171
20170301|2016-12-02 03:00,2,132.98,133.27,132.92,133.2,489
20170301|2016-12-02 03:30,2,133.27,133.35,133.19,133.21,272
20170301|2016-12-02 04:00,2,133.17,133.19,133.04,133.06,566
20170301|2016-12-02 04:30,2,133.07,133.09,132.86,132.86,423
20170301|2016-12-02 05:00,2,132.87,133.02,132.86,133,144
20170301|2016-12-02 05:30,2,133,133.02,132.93,132.97,132
20170301|2016-12-02 06:00,2,132.97,132.99,132.87,132.9,68
20170301|2016-12-02 06:30,2,132.9,133.05,132.9,132.92,444
20170301|2016-12-02 07:00,2,132.89,133.14,132.87,133.14,67
20170301|2016-12-02 07:30,2,133.14,133.3,132.96,133.1,451
20170301|2016-12-02 08:00,2,133.1,133.21,132.95,133.02,976
20170301|2016-12-02 08:30,2,133.03,133.35,133.03,133.35,419
20170301|2016-12-02 09:00,2,133.35,133.61,133.34,133.53,938
20170301|2016-12-02 09:30,2,133.52,133.77,133.51,133.7,1298
20170301|2016-12-02 10:00,2,133.7,133.88,133.65,133.82,1496
20170301|2016-12-02 10:30,2,133.82,134,133.72,133.85,353
20170301|2016-12-02 11:00,2,133.83,133.88,133.68,133.68,220
20170301|2016-12-02 11:30,2,133.7,133.8,133.68,133.76,171
20170301|2016-12-05 01:00,5,132.05,132.95,132,132.8,2218
20170301|2016-12-05 01:30,5,132.76,133.27,132.52,132.64,1426
20170301|2016-12-05 02:00,5,132.65,132.72,132.14,132.52,1742
20170301|2016-12-05 02:30,5,132.54,133.12,132.54,133.08,1252
20170301|2016-12-05 03:00,5,133.07,133.14,132.78,132.89,929
20170301|2016-12-05 03:30,5,132.92,132.93,132.67,132.72,701
20170301|2016-12-05 04:00,5,132.71,132.86,132.54,132.84,1124
20170301|2016-12-05 04:30,5,132.82,132.91,132.7,132.78,612
20170301|2016-12-05 05:00,5,132.79,132.79,132.26,132.26,1030
20170301|2016-12-05 05:30,5,132.26,132.45,132.26,132.35,723
20170301|2016-12-05 06:00,5,132.37,132.47,132.28,132.45,378
20170301|2016-12-05 06:30,5,132.45,132.59,132.32,132.47,1349
20170301|2016-12-05 07:00,5,132.51,132.59,132.35,132.42,960
20170301|2016-12-05 07:30,5,132.42,132.53,132.39,132.41,1173
20170301|2016-12-05 08:00,5,132.42,132.49,132.29,132.32,887
20170301|2016-12-05 08:30,5,132.31,132.33,132.03,132.12,1685
20170301|2016-12-05 09:00,5,132.11,132.32,132.02,132.22,866
20170301|2016-12-05 09:30,5,132.21,132.51,132.14,132.51,912
20170301|2016-12-05 10:00,5,132.51,132.67,132.5,132.67,1684
20170301|2016-12-05 10:30,5,132.67,132.94,132.66,132.82,606
20170301|2016-12-05 11:00,5,132.8,132.88,132.74,132.88,459
20170301|2016-12-05 11:30,5,132.88,132.99,132.88,132.99,86
20170301|2016-12-06 01:00,6,132.67,133.2,132.64,133.19,446
20170301|2016-12-06 01:30,6,133.19,133.32,133.06,133.11,799
20170301|2016-12-06 02:00,6,133.11,133.19,132.79,132.89,1215
20170301|2016-12-06 02:30,6,132.89,133.13,132.87,133.12,1087
20170301|2016-12-06 03:00,6,133.11,133.39,133.08,133.3,1744
20170301|2016-12-06 03:30,6,133.3,133.68,133.29,133.51,2750
20170301|2016-12-06 04:00,6,133.52,133.52,133.33,133.4,1602
20170301|2016-12-06 04:30,6,133.43,133.64,133.33,133.62,1893
20170301|2016-12-06 05:00,6,133.63,133.87,133.55,133.59,2557
20170301|2016-12-06 05:30,6,133.58,133.65,133.05,133.1,4053
20170301|2016-12-06 06:00,6,133.09,133.27,132.96,133.12,2897
20170301|2016-12-06 06:30,6,133.09,133.2,132.8,132.8,3300
20170301|2016-12-06 07:00,6,132.79,132.96,132.77,132.87,2134
20170301|2016-12-06 07:30,6,132.87,133.02,132.75,133.02,2417
20170301|2016-12-06 08:00,6,133.01,133.25,133,133.23,3117
20170301|2016-12-06 08:30,6,133.22,133.23,132.97,133.03,1559
20170301|2016-12-06 09:00,6,133.03,133.09,132.91,132.97,1533
20170301|2016-12-06 09:30,6,132.97,132.97,132.79,132.94,1679
20170301|2016-12-06 10:00,6,132.93,133.13,132.87,133.11,2076
20170301|2016-12-06 10:30,6,133.1,133.31,133.02,133.18,1282
20170301|2016-12-06 11:00,6,133.2,133.4,133.18,133.38,665
20170301|2016-12-06 11:30,6,133.38,133.38,133.27,133.33,293
20170301|2016-12-07 01:00,7,133.16,133.57,133.13,133.29,1217
20170301|2016-12-07 01:30,7,133.3,133.66,133.25,133.49,1307
20170301|2016-12-07 02:00,7,133.48,133.81,133.42,133.58,6152
20170301|2016-12-07 02:30,7,133.59,133.63,133.37,133.48,3731
20170301|2016-12-07 03:00,7,133.49,133.58,133.45,133.56,2496
20170301|2016-12-07 03:30,7,133.56,133.83,133.56,133.82,4478
20170301|2016-12-07 04:00,7,133.82,133.87,133.73,133.79,5336
20170301|2016-12-07 04:30,7,133.79,133.85,133.62,133.67,5485
20170301|2016-12-07 05:00,7,133.66,133.76,133.57,133.75,5973
20170301|2016-12-07 05:30,7,133.76,133.8,133.69,133.71,3442
20170301|2016-12-07 06:00,7,133.72,133.87,133.7,133.87,2948
20170301|2016-12-07 06:30,7,133.87,133.95,133.86,133.9,2912
20170301|2016-12-07 07:00,7,133.9,133.97,133.86,133.88,2902
20170301|2016-12-07 07:30,7,133.87,133.97,133.79,133.86,5969
20170301|2016-12-07 08:00,7,133.85,133.86,133.63,133.69,5876
20170301|2016-12-07 08:30,7,133.69,133.82,133.66,133.68,2958
20170301|2016-12-07 09:00,7,133.69,133.95,133.66,133.93,3957
20170301|2016-12-07 09:30,7,133.93,133.98,133.81,133.89,3569
20170301|2016-12-07 10:00,7,133.89,133.99,133.74,133.87,3832
20170301|2016-12-07 10:30,7,133.87,134.16,133.85,134.02,3365
20170301|2016-12-07 11:00,7,134.02,134.08,133.92,133.99,815
20170301|2016-12-07 11:30,7,133.99,134.06,133.98,134,255
20170301|2016-12-07 12:00,7,133.99,133.99,133.99,133.99,2
20170301|2016-12-08 01:00,8,133.86,133.9,133.7,133.81,1065
20170301|2016-12-08 01:30,8,133.8,133.86,133.75,133.78,1290
20170301|2016-12-08 02:00,8,133.77,133.79,133.65,133.72,3711
20170301|2016-12-08 02:30,8,133.71,133.8,133.63,133.65,4372
20170301|2016-12-08 03:00,8,133.65,133.65,133.25,133.4,8183
20170301|2016-12-08 03:30,8,133.4,133.49,133.32,133.47,5445
20170301|2016-12-08 04:00,8,133.49,133.53,133.37,133.45,4360
20170301|2016-12-08 04:30,8,133.45,133.63,133.39,133.61,3747
20170301|2016-12-08 05:00,8,133.6,133.66,133.47,133.58,5180
20170301|2016-12-08 05:30,8,133.58,133.6,133.39,133.4,3830
20170301|2016-12-08 06:00,8,133.4,133.42,133.25,133.34,3780
20170301|2016-12-08 06:30,8,133.35,133.36,132.19,132.76,17228
20170301|2016-12-08 07:00,8,132.77,133.45,132.5,133.15,16635
20170301|2016-12-08 07:30,8,133.15,133.35,132.28,132.9,17845
20170301|2016-12-08 08:00,8,132.91,133.38,132.84,133.05,14158
20170301|2016-12-08 08:30,8,133.06,133.12,132.76,132.99,10616
20170301|2016-12-08 09:00,8,132.98,133.12,132.89,132.97,7430
20170301|2016-12-08 09:30,8,132.97,133.08,132.47,132.68,9185
20170301|2016-12-08 10:00,8,132.67,132.99,132.5,132.86,6591
20170301|2016-12-08 10:30,8,132.86,133.02,132.84,132.98,1580
20170301|2016-12-08 11:00,8,132.97,133,132.93,132.97,831
20170301|2016-12-08 11:30,8,132.98,133.06,132.96,133.04,415
20170301|2016-12-08 12:00,8,133.07,133.07,133.07,133.07,9
20170301|2016-12-09 01:00,9,132.87,133.07,132.77,132.93,1509
20170301|2016-12-09 01:30,9,132.93,132.99,132.68,132.81,2106
20170301|2016-12-09 02:00,9,132.81,133.27,132.81,133.03,7933
20170301|2016-12-09 02:30,9,133.02,133.09,132.74,132.74,7008
20170301|2016-12-09 03:00,9,132.73,133.14,132.65,133.02,8609
20170301|2016-12-09 03:30,9,133.03,133.04,132.81,132.96,3759
20170301|2016-12-09 04:00,9,132.98,132.98,132.73,132.76,4524
20170301|2016-12-09 04:30,9,132.76,132.93,132.71,132.87,4337
20170301|2016-12-09 05:00,9,132.87,133.15,132.83,132.83,4173
20170301|2016-12-09 05:30,9,132.83,132.96,132.74,132.78,3066
20170301|2016-12-09 06:00,9,132.79,132.9,132.69,132.75,2678
20170301|2016-12-09 06:30,9,132.75,132.75,132.56,132.66,5413
20170301|2016-12-09 07:00,9,132.65,132.67,132.35,132.61,10650
20170301|2016-12-09 07:30,9,132.6,132.68,132.47,132.62,5158
20170301|2016-12-09 08:00,9,132.61,132.69,132.45,132.59,3934
20170301|2016-12-09 08:30,9,132.58,132.66,132.47,132.51,3907
20170301|2016-12-09 09:00,9,132.51,132.62,132.45,132.58,4272
20170301|2016-12-09 09:30,9,132.58,132.71,132.55,132.58,5540
20170301|2016-12-09 10:00,9,132.59,132.81,132.58,132.63,3945
20170301|2016-12-09 10:30,9,132.62,132.69,132.61,132.63,982
20170301|2016-12-09 11:00,9,132.61,132.64,132.5,132.52,520
20170301|2016-12-09 11:30,9,132.52,132.56,132.45,132.5,527
20170301|2016-12-09 12:00,9,132.5,132.5,132.5,132.5,2
20170301|2016-12-12 01:00,12,132.51,132.64,131.93,132.05,3200
20170301|2016-12-12 01:30,12,132.05,132.2,131.77,131.97,3955
20170301|2016-12-12 02:00,12,131.98,132.24,131.71,132.06,7085
20170301|2016-12-12 02:30,12,132.07,132.23,131.91,132.12,5451
20170301|2016-12-12 03:00,12,132.12,132.42,132.01,132.33,6901
20170301|2016-12-12 03:30,12,132.34,132.57,132.32,132.44,7225
20170301|2016-12-12 04:00,12,132.44,132.72,132.44,132.69,5819
20170301|2016-12-12 04:30,12,132.68,132.76,132.62,132.73,3887
20170301|2016-12-12 05:00,12,132.74,132.86,132.65,132.67,6140
20170301|2016-12-12 05:30,12,132.68,132.75,132.56,132.59,4347
20170301|2016-12-12 06:00,12,132.6,132.68,132.53,132.64,2819
20170301|2016-12-12 06:30,12,132.63,132.87,132.63,132.85,2713
20170301|2016-12-12 07:00,12,132.85,132.93,132.79,132.89,4795
20170301|2016-12-12 07:30,12,132.89,132.99,132.86,132.92,3002
20170301|2016-12-12 08:00,12,132.93,133,132.81,132.95,3975
20170301|2016-12-12 08:30,12,132.94,132.94,132.82,132.91,3619
20170301|2016-12-12 09:00,12,132.91,133.06,132.9,133.05,3691
20170301|2016-12-12 09:30,12,133.06,133.11,132.93,133.06,5311
20170301|2016-12-12 10:00,12,133.06,133.1,132.99,133.06,2867
20170301|2016-12-12 10:30,12,133.06,133.32,133.06,133.15,3524
20170301|2016-12-12 11:00,12,133.14,133.18,133.05,133.17,930
20170301|2016-12-12 11:30,12,133.16,133.26,133.14,133.26,486
20170301|2016-12-12 12:00,12,133.26,133.26,133.26,133.26,14
20170301|2016-12-13 01:00,13,133.48,133.77,133.41,133.65,3561
20170301|2016-12-13 01:30,13,133.65,133.75,133.48,133.54,2742
20170301|2016-12-13 02:00,13,133.54,133.92,133.51,133.66,8173
20170301|2016-12-13 02:30,13,133.66,133.85,133.6,133.61,4156
20170301|2016-12-13 03:00,13,133.6,133.79,133.52,133.75,3744
20170301|2016-12-13 03:30,13,133.76,133.87,133.72,133.85,4901
20170301|2016-12-13 04:00,13,133.86,134.3,133.81,134.2,9360
20170301|2016-12-13 04:30,13,134.2,134.21,133.94,134.1,8774
20170301|2016-12-13 05:00,13,134.11,134.21,134.04,134.17,4147
20170301|2016-12-13 05:30,13,134.17,134.2,134,134.02,3213
20170301|2016-12-13 06:00,13,134.02,134.12,133.89,133.95,3484
20170301|2016-12-13 06:30,13,133.95,134.07,133.91,133.99,2268
20170301|2016-12-13 07:00,13,133.98,134.3,133.97,134.2,3941
20170301|2016-12-13 07:30,13,134.2,134.29,134.12,134.16,4844
20170301|2016-12-13 08:00,13,134.16,134.18,134.05,134.15,3966
20170301|2016-12-13 08:30,13,134.15,134.45,134.11,134.36,5963
20170301|2016-12-13 09:00,13,134.37,134.37,134.15,134.26,4687
20170301|2016-12-13 09:30,13,134.27,134.44,134.23,134.36,2649
20170301|2016-12-13 10:00,13,134.37,134.56,134.31,134.5,7017
20170301|2016-12-13 10:30,13,134.5,134.59,134.41,134.43,3169
20170301|2016-12-13 11:00,13,134.44,134.48,134.3,134.31,1058
20170301|2016-12-13 11:30,13,134.31,134.37,134.3,134.31,311
20170301|2016-12-13 12:00,13,134.31,134.31,134.31,134.31,3
20170301|2016-12-14 01:00,14,134.71,134.71,134.34,134.38,1524
20170301|2016-12-14 01:30,14,134.38,134.58,134.23,134.37,2148
20170301|2016-12-14 02:00,14,134.35,135.05,134.33,134.93,9342
20170301|2016-12-14 02:30,14,134.93,135.25,134.91,135.15,10266
20170301|2016-12-14 03:00,14,135.14,135.26,135.1,135.16,4895
20170301|2016-12-14 03:30,14,135.17,135.18,134.96,135.15,7578
20170301|2016-12-14 04:00,14,135.15,135.16,134.92,135.05,5663
20170301|2016-12-14 04:30,14,135.05,135.05,134.95,134.97,3792
20170301|2016-12-14 05:00,14,134.96,135.17,134.92,135.11,3413
20170301|2016-12-14 05:30,14,135.1,135.15,134.99,135.05,2603
20170301|2016-12-14 06:00,14,135.04,135.07,134.96,135.05,2822
20170301|2016-12-14 06:30,14,135.04,135.09,134.99,135.09,2087
20170301|2016-12-14 07:00,14,135.08,135.34,135.08,135.25,3597
20170301|2016-12-14 07:30,14,135.28,135.38,135.07,135.29,4494
20170301|2016-12-14 08:00,14,135.3,135.52,135.28,135.49,6364
20170301|2016-12-14 08:30,14,135.49,135.58,135.32,135.37,4407
20170301|2016-12-14 09:00,14,135.37,135.43,135.26,135.34,3184
20170301|2016-12-14 09:30,14,135.33,135.45,135.28,135.43,3621
20170301|2016-12-14 10:00,14,135.43,135.45,135.26,135.28,5275
20170301|2016-12-14 10:30,14,135.28,135.33,135.22,135.26,2224
20170301|2016-12-14 11:00,14,135.26,135.46,135.25,135.38,940
20170301|2016-12-14 11:30,14,135.37,135.39,135.23,135.23,343
20170301|2016-12-14 12:00,14,135.23,135.23,135.23,135.23,2
20170301|2016-12-15 01:00,15,134.76,134.85,134.38,134.55,3878
20170301|2016-12-15 01:30,15,134.56,134.66,134.4,134.5,3599
20170301|2016-12-15 02:00,15,134.5,134.66,134.23,134.47,8337
20170301|2016-12-15 02:30,15,134.46,134.78,134.36,134.74,5592
20170301|2016-12-15 03:00,15,134.74,134.85,134.69,134.74,4137
20170301|2016-12-15 03:30,15,134.75,135.04,134.67,134.93,6003
20170301|2016-12-15 04:00,15,134.92,134.95,134.83,134.94,3342
20170301|2016-12-15 04:30,15,134.93,134.93,134.58,134.63,5329
20170301|2016-12-15 05:00,15,134.63,134.65,134.43,134.52,5582
20170301|2016-12-15 05:30,15,134.52,134.57,134.38,134.47,4737
20170301|2016-12-15 06:00,15,134.47,134.72,134.47,134.63,5366
20170301|2016-12-15 06:30,15,134.64,134.68,134.48,134.55,4522
20170301|2016-12-15 07:00,15,134.54,134.87,134.5,134.83,4531
20170301|2016-12-15 07:30,15,134.84,134.94,134.75,134.88,4395
20170301|2016-12-15 08:00,15,134.88,134.98,134.64,134.97,5337
20170301|2016-12-15 08:30,15,134.97,134.99,134.81,134.83,2752
20170301|2016-12-15 09:00,15,134.83,134.84,134.67,134.77,3048
20170301|2016-12-15 09:30,15,134.78,134.8,134.53,134.64,4000
20170301|2016-12-15 10:00,15,134.64,134.95,134.52,134.93,5535
20170301|2016-12-15 10:30,15,134.93,135.04,134.85,134.97,2080
20170301|2016-12-15 11:00,15,134.97,135.14,134.96,135.13,995
20170301|2016-12-15 11:30,15,135.14,135.2,135.09,135.15,867
20170301|2016-12-15 12:00,15,135.14,135.14,135.14,135.14,10
20170301|2016-12-16 01:00,16,135.03,135.12,134.96,135.07,1719
20170301|2016-12-16 01:30,16,135.07,135.2,134.86,134.93,3251
20170301|2016-12-16 02:00,16,134.95,135,134.62,134.74,6501
20170301|2016-12-16 02:30,16,134.74,134.79,134.42,134.66,10683
20170301|2016-12-16 03:00,16,134.66,134.82,134.66,134.8,4585
20170301|2016-12-16 03:30,16,134.81,135.12,134.8,134.99,3619
20170301|2016-12-16 04:00,16,134.99,135.16,134.99,135.1,3452
20170301|2016-12-16 04:30,16,135.1,135.13,134.97,134.98,2429
20170301|2016-12-16 05:00,16,134.98,135.13,134.97,134.97,2180
20170301|2016-12-16 05:30,16,134.97,135.04,134.73,134.75,3232
20170301|2016-12-16 06:00,16,134.76,134.78,134.54,134.68,4323
20170301|2016-12-16 06:30,16,134.68,134.71,134.59,134.59,1988
20170301|2016-12-16 07:00,16,134.59,134.73,134.5,134.56,3807
20170301|2016-12-16 07:30,16,134.57,134.72,134.57,134.6,3580
20170301|2016-12-16 08:00,16,134.6,134.6,134.49,134.54,2871
20170301|2016-12-16 08:30,16,134.54,134.54,134.21,134.39,6171
20170301|2016-12-16 09:00,16,134.41,134.5,134.32,134.33,4666
20170301|2016-12-16 09:30,16,134.34,134.37,134.26,134.28,3117
20170301|2016-12-16 10:00,16,134.27,134.37,134.2,134.37,4514
20170301|2016-12-16 10:30,16,134.37,134.6,134.36,134.52,1512
20170301|2016-12-16 11:00,16,134.53,134.66,134.53,134.56,690
20170301|2016-12-16 11:30,16,134.58,134.68,134.57,134.68,248
20170301|2016-12-19 01:00,19,134.5,134.94,134.47,134.86,1313
20170301|2016-12-19 01:30,19,134.85,134.9,134.65,134.86,1271
20170301|2016-12-19 02:00,19,134.86,134.87,134.63,134.66,2074
20170301|2016-12-19 02:30,19,134.66,134.73,134.48,134.51,2042
20170301|2016-12-19 03:00,19,134.52,134.65,134.45,134.63,1706
20170301|2016-12-19 03:30,19,134.64,134.82,134.63,134.74,2566
20170301|2016-12-19 04:00,19,134.73,134.97,134.7,134.89,3501
20170301|2016-12-19 04:30,19,134.89,134.96,134.85,134.93,3058
20170301|2016-12-19 05:00,19,134.93,135.12,134.89,135.08,4326
20170301|2016-12-19 05:30,19,135.08,135.16,134.95,134.98,2734
20170301|2016-12-19 06:00,19,134.99,135.15,134.98,135.11,2063
20170301|2016-12-19 06:30,19,135.11,135.22,135.09,135.13,2400
20170301|2016-12-19 07:00,19,135.13,135.21,135.05,135.19,2912
20170301|2016-12-19 07:30,19,135.19,135.3,135.03,135.17,4828
20170301|2016-12-19 08:00,19,135.17,135.19,135.05,135.12,1675
20170301|2016-12-19 08:30,19,135.11,135.17,135.02,135.08,1705
20170301|2016-12-19 09:00,19,135.07,135.18,134.8,134.85,3282
20170301|2016-12-19 09:30,19,134.85,135.04,134.81,135.03,4939
20170301|2016-12-19 10:00,19,135.04,135.22,135.03,135.09,2660
20170301|2016-12-19 10:30,19,135.08,135.23,135,135.21,1498
20170301|2016-12-19 11:00,19,135.22,135.32,135.18,135.25,648
20170301|2016-12-19 11:30,19,135.24,135.32,135.16,135.26,264
20170301|2016-12-20 01:00,20,135.17,135.29,134.95,134.99,939
20170301|2016-12-20 01:30,20,135,135.03,134.8,134.93,1904
20170301|2016-12-20 02:00,20,134.94,134.98,134.49,134.58,7113
20170301|2016-12-20 02:30,20,134.58,134.82,134.57,134.77,4390
20170301|2016-12-20 03:00,20,134.76,134.76,134.53,134.59,3260
20170301|2016-12-20 03:30,20,134.59,134.67,134.5,134.67,3935
20170301|2016-12-20 04:00,20,134.67,134.96,134.66,134.96,4720
20170301|2016-12-20 04:30,20,134.96,135.11,134.93,135.02,3742
20170301|2016-12-20 05:00,20,135.01,135.04,134.78,134.81,2265
20170301|2016-12-20 05:30,20,134.8,134.85,134.63,134.78,3652
20170301|2016-12-20 06:00,20,134.75,134.75,134.63,134.67,2106
20170301|2016-12-20 06:30,20,134.66,134.79,134.66,134.77,2090
20170301|2016-12-20 07:00,20,134.78,134.82,134.7,134.71,1662
20170301|2016-12-20 07:30,20,134.71,134.81,134.66,134.75,2427
20170301|2016-12-20 08:00,20,134.74,134.81,134.68,134.76,1714
20170301|2016-12-20 08:30,20,134.76,134.8,134.69,134.79,2340
20170301|2016-12-20 09:00,20,134.78,134.9,134.76,134.86,2423
20170301|2016-12-20 09:30,20,134.85,135.03,134.85,135,2323
20170301|2016-12-20 10:00,20,134.99,135.03,134.86,134.94,2526
20170301|2016-12-20 10:30,20,134.94,135.03,134.91,134.99,1381
20170301|2016-12-20 11:00,20,134.98,135.07,134.97,135.05,687
20170301|2016-12-20 11:30,20,135.04,135.06,135.01,135.05,192
20170301|2016-12-20 12:00,20,135.01,135.01,135.01,135.01,5
20170301|2016-12-21 01:00,21,135.16,135.16,135.01,135.02,595
20170301|2016-12-21 01:30,21,135.02,135.3,135.02,135.24,1534
20170301|2016-12-21 02:00,21,135.25,135.43,135.18,135.24,2568
20170301|2016-12-21 02:30,21,135.24,135.29,135.05,135.06,1991
20170301|2016-12-21 03:00,21,135.06,135.31,135.04,135.23,3067
20170301|2016-12-21 03:30,21,135.24,135.39,135.22,135.24,2326
20170301|2016-12-21 04:00,21,135.24,135.39,135.21,135.39,1981
20170301|2016-12-21 04:30,21,135.38,135.4,135.26,135.33,2859
20170301|2016-12-21 05:00,21,135.32,135.33,135.11,135.21,3264
20170301|2016-12-21 05:30,21,135.2,135.2,135.04,135.04,1242
20170301|2016-12-21 06:00,21,135.04,135.14,135.02,135.1,1720
20170301|2016-12-21 06:30,21,135.09,135.17,135.02,135.06,1728
20170301|2016-12-21 07:00,21,135.06,135.06,134.84,134.91,2736
20170301|2016-12-21 07:30,21,134.91,135.12,134.89,135.1,2023
20170301|2016-12-21 08:00,21,135.11,135.2,135.1,135.15,2510
20170301|2016-12-21 08:30,21,135.15,135.2,135.05,135.14,2110
20170301|2016-12-21 09:00,21,135.13,135.23,135.11,135.22,2310
20170301|2016-12-21 09:30,21,135.22,135.36,135.16,135.23,4445
20170301|2016-12-21 10:00,21,135.22,135.29,135.14,135.19,2407
20170301|2016-12-21 10:30,21,135.19,135.22,135.07,135.14,2392
20170301|2016-12-21 11:00,21,135.14,135.24,135.11,135.19,431
20170301|2016-12-21 11:30,21,135.19,135.22,135.11,135.15,427
20170301|2016-12-21 12:00,21,135.16,135.16,135.16,135.16,4
20170301|2016-12-22 01:00,22,135.34,135.34,135.09,135.1,600
20170301|2016-12-22 01:30,22,135.09,135.11,135.04,135.08,702
20170301|2016-12-22 02:00,22,135.08,135.14,134.96,135.01,2349
20170301|2016-12-22 02:30,22,135,135.24,135,135.21,1091
20170301|2016-12-22 03:00,22,135.2,135.21,135.07,135.1,1695
20170301|2016-12-22 03:30,22,135.1,135.11,134.97,135.01,2252
20170301|2016-12-22 04:00,22,135.02,135.14,134.98,135.05,1290
20170301|2016-12-22 04:30,22,135.04,135.13,135.03,135.07,1782
20170301|2016-12-22 05:00,22,135.07,135.1,134.96,134.98,1195
20170301|2016-12-22 05:30,22,134.98,135.01,134.87,134.91,1982
20170301|2016-12-22 06:00,22,134.91,134.96,134.71,134.74,2492
20170301|2016-12-22 06:30,22,134.73,134.78,134.64,134.68,2997
20170301|2016-12-22 07:00,22,134.67,134.84,134.67,134.75,2210
20170301|2016-12-22 07:30,22,134.74,134.79,134.59,134.68,3751
20170301|2016-12-22 08:00,22,134.68,134.72,134.64,134.71,1471
20170301|2016-12-22 08:30,22,134.7,134.79,134.69,134.79,1638
20170301|2016-12-22 09:00,22,134.78,134.82,134.66,134.68,1668
20170301|2016-12-22 09:30,22,134.69,134.81,134.65,134.81,1881
20170301|2016-12-22 10:00,22,134.81,134.9,134.79,134.85,2584
20170301|2016-12-22 10:30,22,134.84,134.86,134.79,134.83,619
20170301|2016-12-22 11:00,22,134.83,134.83,134.77,134.79,112
20170301|2016-12-22 11:30,22,134.79,134.9,134.73,134.9,417
20170301|2016-12-23 01:00,23,135,135.33,134.94,135.28,1220
20170301|2016-12-23 01:30,23,135.28,135.32,135.15,135.19,914
20170301|2016-12-23 02:00,23,135.19,135.31,135.1,135.23,2433
20170301|2016-12-23 02:30,23,135.22,135.3,135.18,135.21,1922
20170301|2016-12-23 03:00,23,135.22,135.28,135.2,135.27,1400
20170301|2016-12-23 03:30,23,135.28,135.29,135.2,135.27,1178
20170301|2016-12-23 04:00,23,135.27,135.36,135.22,135.36,2724
20170301|2016-12-23 04:30,23,135.35,135.38,135.3,135.31,2225
20170301|2016-12-23 05:00,23,135.31,135.32,135.23,135.31,1486
20170301|2016-12-23 05:30,23,135.32,135.32,135.22,135.22,551
20170301|2016-12-23 06:00,23,135.24,135.27,135.06,135.09,1823
20170301|2016-12-23 06:30,23,135.08,135.21,135.05,135.19,1610
20170301|2016-12-23 07:00,23,135.19,135.26,135.14,135.26,1106
20170301|2016-12-23 07:30,23,135.25,135.31,135.2,135.3,844
20170301|2016-12-23 08:00,23,135.31,135.37,135.29,135.29,750
20170301|2016-12-23 08:30,23,135.3,135.31,135.24,135.26,558
20170301|2016-12-23 09:00,23,135.26,135.37,135.22,135.29,1006
20170301|2016-12-23 09:30,23,135.3,135.37,135.24,135.33,1121
20170301|2016-12-23 10:00,23,135.33,135.37,135.2,135.23,1613
20170301|2016-12-23 10:30,23,135.22,135.23,135.12,135.17,971
20170301|2016-12-23 11:00,23,135.15,135.21,135.14,135.19,257
20170301|2016-12-23 11:30,23,135.19,135.3,135.14,135.3,77
20170301|2016-12-23 12:00,23,135.11,135.11,135.11,135.11,3
20170301|2016-12-27 01:00,27,135.39,135.39,135.21,135.23,469
20170301|2016-12-27 01:30,27,135.25,135.3,135.19,135.28,383
20170301|2016-12-27 02:00,27,135.29,135.34,135.15,135.15,978
20170301|2016-12-27 02:30,27,135.14,135.21,134.92,134.92,1527
20170301|2016-12-27 03:00,27,134.93,134.95,134.87,134.91,1846
20170301|2016-12-27 03:30,27,134.91,135,134.9,134.98,594
20170301|2016-12-27 04:00,27,134.98,135.16,134.93,135.1,1037
20170301|2016-12-27 04:30,27,135.11,135.18,134.99,135,674
20170301|2016-12-27 05:00,27,135,135.09,134.81,134.83,1681
20170301|2016-12-27 05:30,27,134.81,134.96,134.76,134.88,1799
20170301|2016-12-27 06:00,27,134.9,135,134.89,134.94,499
20170301|2016-12-27 06:30,27,134.94,135.13,134.93,135.1,888
20170301|2016-12-27 07:00,27,135.11,135.13,135.03,135.07,1292
20170301|2016-12-27 07:30,27,135.07,135.13,135.03,135.03,713
20170301|2016-12-27 08:00,27,135.02,135.05,134.85,134.87,1728
20170301|2016-12-27 08:30,27,134.87,134.94,134.86,134.9,898
20170301|2016-12-27 09:00,27,134.9,135.08,134.88,135.02,952
20170301|2016-12-27 09:30,27,135.02,135.11,134.98,135.04,731
20170301|2016-12-27 10:00,27,135.04,135.13,135.04,135.06,911
20170301|2016-12-27 10:30,27,135.06,135.06,134.88,134.92,626
20170301|2016-12-27 11:00,27,134.91,134.99,134.9,134.97,186
20170301|2016-12-27 11:30,27,134.99,134.99,134.85,134.86,256
20170301|2016-12-27 12:00,27,134.95,134.95,134.95,134.95,2
20170301|2016-12-28 01:00,28,135.15,135.32,134.98,135.3,1517
20170301|2016-12-28 01:30,28,135.31,135.44,135.26,135.29,1573
20170301|2016-12-28 02:00,28,135.29,135.49,135.26,135.43,3150
20170301|2016-12-28 02:30,28,135.43,135.46,135.12,135.22,3016
20170301|2016-12-28 03:00,28,135.23,135.35,135.21,135.26,1432
20170301|2016-12-28 03:30,28,135.26,135.26,135.11,135.13,1626
20170301|2016-12-28 04:00,28,135.14,135.23,135.01,135.15,2478
20170301|2016-12-28 04:30,28,135.16,135.2,135.13,135.18,1434
20170301|2016-12-28 05:00,28,135.18,135.2,135.14,135.15,1036
20170301|2016-12-28 05:30,28,135.15,135.19,135.13,135.16,1024
20170301|2016-12-28 06:00,28,135.17,135.2,135.13,135.16,522
20170301|2016-12-28 06:30,28,135.15,135.16,135.12,135.15,250
20170301|2016-12-28 07:00,28,135.15,135.19,135.12,135.15,678
20170301|2016-12-28 07:30,28,135.15,135.18,135.11,135.12,788
20170301|2016-12-28 08:00,28,135.12,135.25,135.07,135.22,2273
20170301|2016-12-28 08:30,28,135.22,135.23,135.09,135.14,1537
20170301|2016-12-28 09:00,28,135.14,135.21,135.11,135.18,1677
20170301|2016-12-28 09:30,28,135.17,135.19,135.09,135.15,1798
20170301|2016-12-28 10:00,28,135.15,135.2,135.12,135.19,1234
20170301|2016-12-28 10:30,28,135.18,135.29,135.17,135.26,584
20170301|2016-12-28 11:00,28,135.28,135.28,135.21,135.27,150
20170301|2016-12-28 11:30,28,135.28,135.3,135.23,135.3,168
20170301|2016-12-28 12:00,28,135.3,135.3,135.3,135.3,2
20170301|2016-12-29 01:00,29,135.5,135.58,135.43,135.44,1070
20170301|2016-12-29 01:30,29,135.43,135.45,135.33,135.42,1291
20170301|2016-12-29 02:00,29,135.42,135.74,135.37,135.66,6191
20170301|2016-12-29 02:30,29,135.66,135.71,135.57,135.59,2663
20170301|2016-12-29 03:00,29,135.58,135.66,135.51,135.62,2237
20170301|2016-12-29 03:30,29,135.61,135.67,135.42,135.47,10135
20170301|2016-12-29 04:00,29,135.49,135.5,135.13,135.23,7253
20170301|2016-12-29 04:30,29,135.23,135.41,135.18,135.41,4615
20170301|2016-12-29 05:00,29,135.4,135.42,135.3,135.31,2218
20170301|2016-12-29 05:30,29,135.31,135.32,135.22,135.28,1635
20170301|2016-12-29 06:00,29,135.29,135.4,135.28,135.39,1349
20170301|2016-12-29 06:30,29,135.39,135.42,135.33,135.38,1183
20170301|2016-12-29 07:00,29,135.38,135.5,135.37,135.42,1906
20170301|2016-12-29 07:30,29,135.42,135.49,135.41,135.41,903
20170301|2016-12-29 08:00,29,135.42,135.52,135.4,135.47,832
20170301|2016-12-29 08:30,29,135.47,135.54,135.37,135.4,1782
20170301|2016-12-29 09:00,29,135.41,135.49,135.39,135.42,1693
20170301|2016-12-29 09:30,29,135.42,135.48,135.38,135.44,1689
20170301|2016-12-29 10:00,29,135.44,135.66,135.43,135.62,3165
20170301|2016-12-29 10:30,29,135.62,135.66,135.56,135.59,748
20170301|2016-12-29 11:00,29,135.6,135.63,135.58,135.59,243
20170301|2016-12-29 11:30,29,135.61,135.62,135.5,135.55,313
20170301|2016-12-30 01:00,30,135.69,135.69,135.47,135.53,328
20170301|2016-12-30 01:30,30,135.54,135.58,135.51,135.55,614
20170301|2016-12-30 02:00,30,135.54,135.66,135.49,135.56,1426
20170301|2016-12-30 02:30,30,135.55,135.67,135.53,135.67,819
20170301|2016-12-30 03:00,30,135.66,135.71,135.6,135.68,1799
20170301|2016-12-30 03:30,30,135.68,135.72,135.55,135.68,1798
20170301|2016-12-30 04:00,30,135.69,135.69,135.5,135.53,1814
20170301|2016-12-30 04:30,30,135.5,135.6,135.34,135.46,2104
20170301|2016-12-30 05:00,30,135.46,135.5,135.37,135.46,1441
20170301|2016-12-30 05:30,30,135.45,135.57,135.44,135.53,1321
20170301|2016-12-30 06:00,30,135.54,135.58,135.5,135.52,715
20170301|2016-12-30 06:30,30,135.53,135.62,135.53,135.59,844
20170301|2016-12-30 07:00,30,135.58,135.6,135.5,135.59,1265
20170301|2016-12-30 07:30,30,135.58,135.58,135.43,135.43,1968
20170301|2016-12-30 08:00,30,135.42,135.45,135.37,135.44,1908
20170301|2016-12-30 08:30,30,135.43,135.53,135.34,135.35,2018
20170301|2016-12-30 09:00,30,135.35,135.43,135.18,135.23,2117
20170301|2016-12-30 09:30,30,135.23,135.34,135.22,135.31,1599
20170301|2016-12-30 10:00,30,135.32,135.43,135.27,135.4,2979
20170301|2016-12-30 10:30,30,135.4,135.46,135.36,135.36,473
20170301|2016-12-30 11:00,30,135.36,135.42,135.29,135.38,378
20170301|2016-12-30 11:30,30,135.39,135.43,135.29,135.36,303
20170301|2016-12-30 12:00,30,135.36,135.48,135.36,135.48,11
20170301|2017-01-02 01:00,2,135.33,135.4,135.3,135.37,211
20170301|2017-01-02 01:30,2,135.36,135.44,135.33,135.41,226
20170301|2017-01-02 02:00,2,135.42,135.68,135.42,135.58,2054
20170301|2017-01-02 02:30,2,135.59,135.79,135.57,135.76,1426
20170301|2017-01-02 03:00,2,135.78,135.89,135.75,135.87,2085
20170301|2017-01-02 03:30,2,135.87,135.99,135.8,135.96,1500
20170301|2017-01-02 04:00,2,135.97,136.19,135.94,136.19,2108
20170301|2017-01-02 04:30,2,136.19,136.34,136.16,136.25,2159
20170301|2017-01-02 05:00,2,136.25,136.48,136.2,136.44,2304
20170301|2017-01-02 05:30,2,136.44,136.55,136.39,136.42,1653
20170301|2017-01-02 06:00,2,136.43,136.52,136.31,136.37,981
20170301|2017-01-02 06:30,2,136.37,136.49,136.34,136.35,548
20170301|2017-01-02 07:00,2,136.35,136.49,136.27,136.46,471
20170301|2017-01-02 07:30,2,136.46,136.47,136.3,136.33,860
20170301|2017-01-02 08:00,2,136.32,136.37,136.27,136.36,424
20170301|2017-01-02 08:30,2,136.36,136.37,136.24,136.31,591
20170301|2017-01-02 09:00,2,136.31,136.34,136.26,136.3,244
20170301|2017-01-02 09:30,2,136.28,136.34,136.22,136.25,818
20170301|2017-01-02 10:00,2,136.26,136.31,136.24,136.27,559
20170301|2017-01-02 10:30,2,136.28,136.31,136.12,136.15,572
20170301|2017-01-02 11:00,2,136.17,136.2,136.15,136.2,97
20170301|2017-01-02 11:30,2,136.19,136.21,136.09,136.12,168
20170301|2017-01-02 12:00,2,136.12,136.12,136.12,136.12,2
20170301|2017-01-03 01:00,3,136.2,136.36,136.11,136.35,1839
20170301|2017-01-03 01:30,3,136.34,136.34,136.19,136.22,1605
20170301|2017-01-03 02:00,3,136.23,136.28,136.13,136.2,3051
20170301|2017-01-03 02:30,3,136.19,136.3,136.16,136.17,2676
20170301|2017-01-03 03:00,3,136.17,136.17,135.62,135.78,8193
20170301|2017-01-03 03:30,3,135.78,135.81,135.6,135.66,10112
20170301|2017-01-03 04:00,3,135.67,135.69,135.43,135.48,6839
20170301|2017-01-03 04:30,3,135.47,135.48,135.24,135.29,6699
20170301|2017-01-03 05:00,3,135.29,135.6,135.24,135.51,6364
20170301|2017-01-03 05:30,3,135.5,135.52,135.36,135.43,4081
20170301|2017-01-03 06:00,3,135.43,135.43,135.2,135.31,3426
20170301|2017-01-03 06:30,3,135.3,135.32,135.21,135.22,2821
20170301|2017-01-03 07:00,3,135.21,135.26,134.93,135.03,6782
20170301|2017-01-03 07:30,3,135.02,135.22,135.02,135.11,3203
20170301|2017-01-03 08:00,3,135.1,135.1,134.99,135.02,3496
20170301|2017-01-03 08:30,3,135.02,135.03,134.93,134.95,3629
20170301|2017-01-03 09:00,3,134.95,134.98,134.64,134.74,6441
20170301|2017-01-03 09:30,3,134.74,134.98,134.71,134.88,5477
20170301|2017-01-03 10:00,3,134.87,134.89,134.72,134.87,6273
20170301|2017-01-03 10:30,3,134.89,135.02,134.86,134.89,1903
20170301|2017-01-03 11:00,3,134.9,134.93,134.78,134.88,645
20170301|2017-01-03 11:30,3,134.89,135.06,134.86,134.99,548
20170301|2017-01-03 12:00,3,134.98,134.98,134.98,134.98,1
20170301|2017-01-04 01:00,4,135,135.17,134.99,135.06,1488
20170301|2017-01-04 01:30,4,135.06,135.17,134.97,135.06,1467
20170301|2017-01-04 02:00,4,135.06,135.2,135.06,135.1,2854
20170301|2017-01-04 02:30,4,135.09,135.14,134.91,134.97,4839
20170301|2017-01-04 03:00,4,134.97,135.1,134.95,135.1,3614
20170301|2017-01-04 03:30,4,135.1,135.14,134.99,135.05,2831
20170301|2017-01-04 04:00,4,135.05,135.13,134.98,135.06,3139
20170301|2017-01-04 04:30,4,135.05,135.05,134.9,134.99,3049
20170301|2017-01-04 05:00,4,135,135.07,134.98,135,2580
20170301|2017-01-04 05:30,4,135,135.09,134.98,135.02,1855
20170301|2017-01-04 06:00,4,135.02,135.06,134.92,134.96,1757
20170301|2017-01-04 06:30,4,134.95,135.06,134.94,135.06,2279
20170301|2017-01-04 07:00,4,135.05,135.12,135.03,135.03,2301
20170301|2017-01-04 07:30,4,135.02,135.06,134.88,134.94,3781
20170301|2017-01-04 08:00,4,134.94,135.03,134.91,135.03,1940
20170301|2017-01-04 08:30,4,135.02,135.02,134.8,134.83,3936
20170301|2017-01-04 09:00,4,134.84,134.87,134.74,134.76,5456
20170301|2017-01-04 09:30,4,134.76,134.83,134.71,134.77,3137
20170301|2017-01-04 10:00,4,134.77,134.84,134.68,134.81,2452
20170301|2017-01-04 10:30,4,134.81,134.86,134.76,134.86,761
20170301|2017-01-04 11:00,4,134.86,134.89,134.83,134.88,561
20170301|2017-01-04 11:30,4,134.89,134.89,134.84,134.88,268
20170301|2017-01-05 01:00,5,134.95,135.05,134.81,134.86,1698
20170301|2017-01-05 01:30,5,134.85,134.88,134.73,134.76,1342
20170301|2017-01-05 02:00,5,134.76,134.83,134.72,134.78,2111
20170301|2017-01-05 02:30,5,134.78,134.86,134.76,134.76,3406
20170301|2017-01-05 03:00,5,134.76,134.77,134.47,134.56,8076
20170301|2017-01-05 03:30,5,134.56,134.9,134.55,134.76,9900
20170301|2017-01-05 04:00,5,134.77,134.78,134.34,134.42,6815
20170301|2017-01-05 04:30,5,134.42,134.67,134.31,134.39,8633
20170301|2017-01-05 05:00,5,134.38,134.47,134.3,134.42,3538
20170301|2017-01-05 05:30,5,134.41,134.5,134.14,134.17,5978
20170301|2017-01-05 06:00,5,134.18,134.18,133.6,133.84,12628
20170301|2017-01-05 06:30,5,133.85,133.95,133.71,133.87,5772
20170301|2017-01-05 07:00,5,133.87,134.06,133.86,134.02,4898
20170301|2017-01-05 07:30,5,134.01,134.11,133.91,133.95,4550
20170301|2017-01-05 08:00,5,133.96,134.05,133.75,133.78,6222
20170301|2017-01-05 08:30,5,133.78,133.81,133.62,133.75,6387
20170301|2017-01-05 09:00,5,133.75,134.01,133.75,133.95,6713
20170301|2017-01-05 09:30,5,133.96,134.05,133.87,134.05,3233
20170301|2017-01-05 10:00,5,134.03,134.24,134,134.12,4638
20170301|2017-01-05 10:30,5,134.13,134.24,134.12,134.21,1888
20170301|2017-01-05 11:00,5,134.21,134.33,134.21,134.32,866
20170301|2017-01-05 11:30,5,134.31,134.31,134.12,134.21,474
20170301|2017-01-05 12:00,5,134.31,134.31,134.31,134.31,19
20170301|2017-01-06 01:00,6,134.2,134.37,134.17,134.22,1579
20170301|2017-01-06 01:30,6,134.22,134.39,134.19,134.28,1449
20170301|2017-01-06 02:00,6,134.29,134.47,134.29,134.41,2365
20170301|2017-01-06 02:30,6,134.41,134.44,134.3,134.43,3208
20170301|2017-01-06 03:00,6,134.44,134.64,134.43,134.53,4895
20170301|2017-01-06 03:30,6,134.53,134.63,134.34,134.34,5318
20170301|2017-01-06 04:00,6,134.34,134.4,134.24,134.32,3347
20170301|2017-01-06 04:30,6,134.31,134.43,134.31,134.4,2756
20170301|2017-01-06 05:00,6,134.4,134.44,134.26,134.29,3879
20170301|2017-01-06 05:30,6,134.28,134.31,134.13,134.17,3802
20170301|2017-01-06 06:00,6,134.17,134.24,134.15,134.21,2010
20170301|2017-01-06 06:30,6,134.22,134.32,134.19,134.27,1833
20170301|2017-01-06 07:00,6,134.27,134.28,134.16,134.22,3094
20170301|2017-01-06 07:30,6,134.22,134.29,133.87,133.87,5786
20170301|2017-01-06 08:00,6,133.87,134.03,133.81,133.88,4143
20170301|2017-01-06 08:30,6,133.88,134.02,133.88,133.99,1700
20170301|2017-01-06 09:00,6,133.99,134.06,133.95,133.98,1980
20170301|2017-01-06 09:30,6,133.99,134.08,133.82,133.95,3787
20170301|2017-01-06 10:00,6,133.95,134.13,133.91,133.94,2833
20170301|2017-01-06 10:30,6,133.93,134.03,133.86,133.97,1339
20170301|2017-01-06 11:00,6,133.97,133.99,133.91,133.96,338
20170301|2017-01-06 11:30,6,133.95,134.08,133.94,134.06,282
20170301|2017-01-09 01:00,9,133.94,134.07,133.76,133.81,1939
20170301|2017-01-09 01:30,9,133.81,134.08,133.8,134.08,2215
20170301|2017-01-09 02:00,9,134.07,134.31,134.07,134.29,3617
20170301|2017-01-09 02:30,9,134.3,134.49,134.26,134.38,6663
20170301|2017-01-09 03:00,9,134.38,134.44,134.3,134.43,4875
20170301|2017-01-09 03:30,9,134.43,134.53,134.37,134.44,5509
20170301|2017-01-09 04:00,9,134.44,134.64,134.4,134.53,6172
20170301|2017-01-09 04:30,9,134.54,134.64,134.51,134.56,3520
20170301|2017-01-09 05:00,9,134.56,134.82,134.56,134.75,6429
20170301|2017-01-09 05:30,9,134.75,134.79,134.63,134.64,2901
20170301|2017-01-09 06:00,9,134.65,134.72,134.62,134.65,2550
20170301|2017-01-09 06:30,9,134.65,134.7,134.5,134.55,3607
20170301|2017-01-09 07:00,9,134.55,134.69,134.55,134.69,3473
20170301|2017-01-09 07:30,9,134.68,134.69,134.58,134.6,2558
20170301|2017-01-09 08:00,9,134.6,134.66,134.57,134.62,2052
20170301|2017-01-09 08:30,9,134.61,134.65,134.55,134.55,2454
20170301|2017-01-09 09:00,9,134.55,134.58,134.5,134.54,3746
20170301|2017-01-09 09:30,9,134.54,134.55,134.43,134.5,3981
20170301|2017-01-09 10:00,9,134.5,134.58,134.38,134.58,4184
20170301|2017-01-09 10:30,9,134.58,134.77,134.58,134.68,2030
20170301|2017-01-09 11:00,9,134.7,134.7,134.56,134.57,791
20170301|2017-01-09 11:30,9,134.56,134.6,134.53,134.58,469
20170301|2017-01-09 12:00,9,134.52,134.52,134.52,134.52,5
20170301|2017-01-10 01:00,10,134.5,134.66,134.46,134.48,636
20170301|2017-01-10 01:30,10,134.47,134.61,134.45,134.57,1304
20170301|2017-01-10 02:00,10,134.57,134.59,134.36,134.37,4565
20170301|2017-01-10 02:30,10,134.38,134.62,134.3,134.6,4577
20170301|2017-01-10 03:00,10,134.6,134.6,134.49,134.52,2679
20170301|2017-01-10 03:30,10,134.53,134.78,134.53,134.71,4247
20170301|2017-01-10 04:00,10,134.71,134.9,134.71,134.82,6201
20170301|2017-01-10 04:30,10,134.83,134.86,134.72,134.73,5432
20170301|2017-01-10 05:00,10,134.73,134.8,134.67,134.71,3311
20170301|2017-01-10 05:30,10,134.71,134.74,134.65,134.73,1659
20170301|2017-01-10 06:00,10,134.74,134.82,134.73,134.8,1423
20170301|2017-01-10 06:30,10,134.8,134.81,134.65,134.7,1543
20170301|2017-01-10 07:00,10,134.69,134.7,134.57,134.58,2136
20170301|2017-01-10 07:30,10,134.57,134.61,134.53,134.58,1718
20170301|2017-01-10 08:00,10,134.58,134.64,134.52,134.63,3199
20170301|2017-01-10 08:30,10,134.63,134.68,134.56,134.57,2133
20170301|2017-01-10 09:00,10,134.57,134.58,134.42,134.43,6245
20170301|2017-01-10 09:30,10,134.44,134.61,134.4,134.59,3914
20170301|2017-01-10 10:00,10,134.59,134.59,134.45,134.53,4664
20170301|2017-01-10 10:30,10,134.54,134.59,134.48,134.49,1247
20170301|2017-01-10 11:00,10,134.49,134.49,134.31,134.33,1658
20170301|2017-01-10 11:30,10,134.32,134.34,134.24,134.3,1242
20170301|2017-01-10 12:00,10,134.29,134.29,134.29,134.29,8
20170301|2017-01-11 01:00,11,134.4,134.43,134.3,134.31,957
20170301|2017-01-11 01:30,11,134.31,134.36,134.19,134.27,1770
20170301|2017-01-11 02:00,11,134.27,134.37,134.17,134.34,4697
20170301|2017-01-11 02:30,11,134.34,134.44,134.25,134.35,4142
20170301|2017-01-11 03:00,11,134.36,134.51,134.35,134.47,4319
20170301|2017-01-11 03:30,11,134.47,134.5,134.33,134.46,4389
20170301|2017-01-11 04:00,11,134.47,134.5,134.38,134.41,3859
20170301|2017-01-11 04:30,11,134.41,134.51,134.41,134.47,2160
20170301|2017-01-11 05:00,11,134.47,134.73,134.43,134.68,5427
20170301|2017-01-11 05:30,11,134.67,134.72,134.58,134.66,5151
20170301|2017-01-11 06:00,11,134.66,134.85,134.64,134.73,3669
20170301|2017-01-11 06:30,11,134.73,134.75,134.62,134.66,2527
20170301|2017-01-11 07:00,11,134.66,135.24,134.5,135.21,19594
20170301|2017-01-11 07:30,11,135.21,135.21,135,135.18,7141
20170301|2017-01-11 08:00,11,135.18,135.29,135.16,135.25,5282
20170301|2017-01-11 08:30,11,135.25,135.25,135.01,135.1,5702
20170301|2017-01-11 09:00,11,135.09,135.16,135.02,135.16,3825
20170301|2017-01-11 09:30,11,135.16,135.17,134.92,134.96,4875
20170301|2017-01-11 10:00,11,134.97,135.12,134.94,135.08,3980
20170301|2017-01-11 10:30,11,135.09,135.22,135.03,135.03,2824
20170301|2017-01-11 11:00,11,135.04,135.13,135,135.12,1788
20170301|2017-01-11 11:30,11,135.11,135.11,135.05,135.07,319
20170301|2017-01-11 12:00,11,135.12,135.12,135.12,135.12,4
20170301|2017-01-12 01:00,12,135.14,135.29,135.07,135.21,1113
20170301|2017-01-12 01:30,12,135.2,135.26,135.15,135.19,1657
20170301|2017-01-12 02:00,12,135.2,135.26,135.06,135.17,4007
20170301|2017-01-12 02:30,12,135.17,135.28,135.15,135.24,6508
20170301|2017-01-12 03:00,12,135.24,135.26,135.07,135.11,6961
20170301|2017-01-12 03:30,12,135.11,135.18,135.05,135.09,15234
20170301|2017-01-12 04:00,12,135.1,135.17,134.94,135.11,9168
20170301|2017-01-12 04:30,12,135.11,135.32,135.1,135.21,4664
20170301|2017-01-12 05:00,12,135.2,135.23,135.07,135.09,3420
20170301|2017-01-12 05:30,12,135.09,135.19,135.06,135.12,3077
20170301|2017-01-12 06:00,12,135.11,135.11,134.93,135.03,4503
20170301|2017-01-12 06:30,12,135.03,135.03,134.86,134.9,4409
20170301|2017-01-12 07:00,12,134.9,135.06,134.89,135.01,2544
20170301|2017-01-12 07:30,12,135,135.03,134.87,135.01,2814
20170301|2017-01-12 08:00,12,135,135.11,134.97,135.01,4046
20170301|2017-01-12 08:30,12,135,135.02,134.81,134.84,3783
20170301|2017-01-12 09:00,12,134.83,134.85,134.58,134.69,8745
20170301|2017-01-12 09:30,12,134.69,134.79,134.64,134.77,4836
20170301|2017-01-12 10:00,12,134.78,134.9,134.77,134.89,6435
20170301|2017-01-12 10:30,12,134.89,134.9,134.78,134.79,2320
20170301|2017-01-12 11:00,12,134.81,134.86,134.79,134.82,858
20170301|2017-01-12 11:30,12,134.82,134.84,134.78,134.8,246
20170301|2017-01-12 12:00,12,134.8,134.82,134.8,134.82,11
20170301|2017-01-13 01:00,13,134.66,134.71,134.55,134.62,1454
20170301|2017-01-13 01:30,13,134.61,134.76,134.61,134.74,1031
20170301|2017-01-13 02:00,13,134.74,134.78,134.62,134.73,2574
20170301|2017-01-13 02:30,13,134.73,134.75,134.43,134.44,3278
20170301|2017-01-13 03:00,13,134.44,134.68,134.42,134.6,4696
20170301|2017-01-13 03:30,13,134.6,134.67,134.54,134.6,5195
20170301|2017-01-13 04:00,13,134.6,134.6,134.47,134.54,3107
20170301|2017-01-13 04:30,13,134.54,134.59,134.5,134.58,3855
20170301|2017-01-13 05:00,13,134.58,134.79,134.57,134.74,4686
20170301|2017-01-13 05:30,13,134.75,134.8,134.64,134.67,2883
20170301|2017-01-13 06:00,13,134.67,134.77,134.67,134.7,2123
20170301|2017-01-13 06:30,13,134.71,134.85,134.7,134.84,2289
20170301|2017-01-13 07:00,13,134.84,134.92,134.76,134.82,2227
20170301|2017-01-13 07:30,13,134.84,134.88,134.63,134.65,6115
20170301|2017-01-13 08:00,13,134.66,134.66,134.45,134.45,5546
20170301|2017-01-13 08:30,13,134.46,134.53,134.33,134.4,8151
20170301|2017-01-13 09:00,13,134.4,134.49,134.3,134.42,4800
20170301|2017-01-13 09:30,13,134.43,134.62,134.37,134.59,4356
20170301|2017-01-13 10:00,13,134.58,134.67,134.55,134.6,5165
20170301|2017-01-13 10:30,13,134.59,134.74,134.56,134.72,1339
20170301|2017-01-13 11:00,13,134.7,134.73,134.66,134.72,592
20170301|2017-01-13 11:30,13,134.73,134.73,134.56,134.56,615
20170301|2017-01-13 12:00,13,134.49,134.49,134.49,134.49,63
20170301|2017-01-16 01:00,16,134.15,134.48,134.08,134.37,5060
20170301|2017-01-16 01:30,16,134.37,134.47,134.34,134.46,2916
20170301|2017-01-16 02:00,16,134.47,134.69,134.45,134.59,6077
20170301|2017-01-16 02:30,16,134.6,134.81,134.57,134.72,6750
20170301|2017-01-16 03:00,16,134.73,134.77,134.5,134.51,4657
20170301|2017-01-16 03:30,16,134.5,134.57,134.39,134.57,3732
20170301|2017-01-16 04:00,16,134.58,134.69,134.49,134.58,4482
20170301|2017-01-16 04:30,16,134.57,134.59,134.41,134.42,2964
20170301|2017-01-16 05:00,16,134.41,134.44,134.24,134.32,4878
20170301|2017-01-16 05:30,16,134.31,134.39,134.3,134.35,2453
20170301|2017-01-16 06:00,16,134.35,134.36,134.25,134.28,1391
20170301|2017-01-16 06:30,16,134.28,134.37,134.28,134.34,2998
20170301|2017-01-16 07:00,16,134.33,134.37,134.28,134.35,1959
20170301|2017-01-16 07:30,16,134.35,134.39,134.31,134.33,1749
20170301|2017-01-16 08:00,16,134.32,134.5,134.28,134.5,3587
20170301|2017-01-16 08:30,16,134.5,134.55,134.35,134.38,2638
20170301|2017-01-16 09:00,16,134.39,134.54,134.38,134.52,2562
20170301|2017-01-16 09:30,16,134.52,134.58,134.48,134.52,2868
20170301|2017-01-16 10:00,16,134.52,134.57,134.37,134.47,3129
20170301|2017-01-16 10:30,16,134.48,134.53,134.45,134.5,1034
20170301|2017-01-16 11:00,16,134.5,134.54,134.49,134.53,456
20170301|2017-01-16 11:30,16,134.52,134.56,134.48,134.5,226
20170301|2017-01-16 12:00,16,134.52,134.52,134.52,134.52,4
20170301|2017-01-17 01:00,17,134.68,134.73,134.54,134.7,1301
20170301|2017-01-17 01:30,17,134.71,134.87,134.71,134.79,2737
20170301|2017-01-17 02:00,17,134.79,135.05,134.79,134.91,5111
20170301|2017-01-17 02:30,17,134.91,135.02,134.88,134.94,4033
20170301|2017-01-17 03:00,17,134.94,134.98,134.86,134.89,4176
20170301|2017-01-17 03:30,17,134.88,134.98,134.84,134.94,4867
20170301|2017-01-17 04:00,17,134.96,135.17,134.95,135.01,7964
20170301|2017-01-17 04:30,17,135.01,135.12,134.99,135.02,3869
20170301|2017-01-17 05:00,17,135.03,135.08,134.97,135.03,2572
20170301|2017-01-17 05:30,17,135.04,135.13,135,135.06,2635
20170301|2017-01-17 06:00,17,135.06,135.1,134.92,134.95,2469
20170301|2017-01-17 06:30,17,134.96,134.98,134.61,134.67,6724
20170301|2017-01-17 07:00,17,134.67,134.75,134.63,134.66,5232
20170301|2017-01-17 07:30,17,134.65,134.82,134.63,134.82,5207
20170301|2017-01-17 08:00,17,134.82,134.9,134.72,134.73,4215
20170301|2017-01-17 08:30,17,134.73,134.73,134.62,134.63,2925
20170301|2017-01-17 09:00,17,134.63,134.64,134.28,134.43,13924
20170301|2017-01-17 09:30,17,134.43,134.45,134.25,134.38,7378
20170301|2017-01-17 10:00,17,134.38,134.61,134.33,134.56,6027
20170301|2017-01-17 10:30,17,134.56,134.57,134.51,134.52,1349
20170301|2017-01-17 11:00,17,134.52,134.57,134.5,134.51,859
20170301|2017-01-17 11:30,17,134.52,134.55,134.46,134.48,665
20170301|2017-01-17 12:00,17,134.48,134.48,134.47,134.47,2
20170301|2017-01-18 01:00,18,134.5,134.51,134.36,134.47,1401
20170301|2017-01-18 01:30,18,134.48,134.54,134.41,134.53,1593
20170301|2017-01-18 02:00,18,134.53,134.56,134.29,134.41,4433
20170301|2017-01-18 02:30,18,134.4,134.46,134.31,134.4,3690
20170301|2017-01-18 03:00,18,134.4,134.59,134.4,134.56,3940
20170301|2017-01-18 03:30,18,134.55,134.57,134.44,134.46,8793
20170301|2017-01-18 04:00,18,134.46,134.55,134.41,134.5,6610
20170301|2017-01-18 04:30,18,134.49,134.52,134.38,134.41,3934
20170301|2017-01-18 05:00,18,134.4,134.43,134.32,134.37,4844
20170301|2017-01-18 05:30,18,134.37,134.38,134.25,134.31,4646
20170301|2017-01-18 06:00,18,134.31,134.41,134.28,134.39,3850
20170301|2017-01-18 06:30,18,134.38,134.45,134.36,134.39,3211
20170301|2017-01-18 07:00,18,134.39,134.47,134.39,134.41,3503
20170301|2017-01-18 07:30,18,134.41,134.66,134.26,134.52,10999
20170301|2017-01-18 08:00,18,134.52,134.56,134.43,134.49,5011
20170301|2017-01-18 08:30,18,134.49,134.54,134.42,134.44,3066
20170301|2017-01-18 09:00,18,134.44,134.45,134.39,134.43,3790
20170301|2017-01-18 09:30,18,134.44,134.44,134.19,134.24,13048
20170301|2017-01-18 10:00,18,134.24,134.28,134.04,134.12,16558
20170301|2017-01-18 10:30,18,134.12,134.19,133.92,134.04,5666
20170301|2017-01-18 11:00,18,134.04,134.05,133.93,134.02,1103
20170301|2017-01-18 11:30,18,134.02,134.03,133.98,133.99,804
20170301|2017-01-18 12:00,18,134,134,134,134,1
20170301|2017-01-19 01:00,19,133.84,133.92,133.62,133.67,2834
20170301|2017-01-19 01:30,19,133.68,133.8,133.4,133.79,5854
20170301|2017-01-19 02:00,19,133.8,133.94,133.77,133.9,5903
20170301|2017-01-19 02:30,19,133.91,133.95,133.81,133.82,4275
20170301|2017-01-19 03:00,19,133.82,133.86,133.63,133.68,7748
20170301|2017-01-19 03:30,19,133.68,133.75,133.34,133.44,8429
20170301|2017-01-19 04:00,19,133.43,133.66,133.41,133.64,7562
20170301|2017-01-19 04:30,19,133.63,133.73,133.53,133.62,7030
20170301|2017-01-19 05:00,19,133.61,133.62,133.43,133.57,5427
20170301|2017-01-19 05:30,19,133.57,133.63,133.53,133.62,2105
20170301|2017-01-19 06:00,19,133.62,133.73,133.61,133.68,3235
20170301|2017-01-19 06:30,19,133.68,133.79,133.59,133.69,3851
20170301|2017-01-19 07:00,19,133.7,133.85,133.67,133.8,3649
20170301|2017-01-19 07:30,19,133.79,133.93,133.69,133.85,6774
20170301|2017-01-19 08:00,19,133.85,133.89,133.64,133.72,5022
20170301|2017-01-19 08:30,19,133.72,133.88,133.57,133.58,7475
20170301|2017-01-19 09:00,19,133.59,133.88,133.55,133.8,5349
20170301|2017-01-19 09:30,19,133.8,133.82,133.74,133.81,6702
20170301|2017-01-19 10:00,19,133.8,133.87,133.77,133.82,4353
20170301|2017-01-19 10:30,19,133.82,133.86,133.76,133.78,1265
20170301|2017-01-19 11:00,19,133.77,133.82,133.76,133.82,819
20170301|2017-01-19 11:30,19,133.81,133.82,133.76,133.77,608
20170301|2017-01-19 12:00,19,133.75,133.75,133.75,133.75,2
20170301|2017-01-20 01:00,20,133.93,134.15,133.81,134.12,1741
20170301|2017-01-20 01:30,20,134.11,134.15,134,134.03,1303
20170301|2017-01-20 02:00,20,134.02,134.1,133.91,133.93,3219
20170301|2017-01-20 02:30,20,133.93,133.93,133.69,133.79,3842
20170301|2017-01-20 03:00,20,133.79,133.79,133.59,133.67,3582
20170301|2017-01-20 03:30,20,133.67,133.7,133.36,133.42,9650
20170301|2017-01-20 04:00,20,133.43,133.53,133.35,133.51,8253
20170301|2017-01-20 04:30,20,133.5,133.6,133.43,133.56,4485
20170301|2017-01-20 05:00,20,133.56,133.59,133.48,133.51,4017
20170301|2017-01-20 05:30,20,133.5,133.53,133.31,133.4,5261
20170301|2017-01-20 06:00,20,133.39,133.54,133.36,133.48,2239
20170301|2017-01-20 06:30,20,133.47,133.55,133.42,133.43,2996
20170301|2017-01-20 07:00,20,133.43,133.51,133.42,133.51,2805
20170301|2017-01-20 07:30,20,133.5,133.64,133.49,133.61,5705
20170301|2017-01-20 08:00,20,133.61,133.64,133.55,133.56,2817
20170301|2017-01-20 08:30,20,133.56,133.57,133.43,133.45,2527
20170301|2017-01-20 09:00,20,133.44,133.54,133.42,133.49,3134
20170301|2017-01-20 09:30,20,133.48,133.56,133.47,133.55,2445
20170301|2017-01-20 10:00,20,133.54,133.56,133.33,133.39,3618
20170301|2017-01-20 10:30,20,133.4,133.49,133.35,133.48,1217
20170301|2017-01-20 11:00,20,133.48,133.51,133.42,133.47,785
20170301|2017-01-20 11:30,20,133.48,133.5,133.4,133.5,474
20170301|2017-01-20 12:00,20,133.52,133.52,133.52,133.52,5
20170301|2017-01-23 01:00,23,133.59,133.67,133.53,133.66,1614
20170301|2017-01-23 01:30,23,133.66,133.72,133.64,133.68,1418
20170301|2017-01-23 02:00,23,133.68,133.68,133.27,133.4,6660
20170301|2017-01-23 02:30,23,133.4,133.41,133.24,133.27,4095
20170301|2017-01-23 03:00,23,133.28,133.35,133.23,133.28,3482
20170301|2017-01-23 03:30,23,133.28,133.47,133.27,133.35,3222
20170301|2017-01-23 04:00,23,133.35,133.44,133.25,133.28,3926
20170301|2017-01-23 04:30,23,133.28,133.3,133.18,133.2,3472
20170301|2017-01-23 05:00,23,133.19,133.23,133.11,133.19,3478
20170301|2017-01-23 05:30,23,133.19,133.19,133.02,133.07,4684
20170301|2017-01-23 06:00,23,133.07,133.16,133.05,133.13,4084
20170301|2017-01-23 06:30,23,133.12,133.32,133.1,133.29,5189
20170301|2017-01-23 07:00,23,133.29,133.34,133.26,133.28,536
20170301|2017-01-23 07:30,23,133.34,133.4,133.25,133.27,2264
20170301|2017-01-23 08:00,23,133.28,133.43,133.1,133.43,8534
20170301|2017-01-23 08:30,23,133.43,133.55,133.39,133.51,6206
20170301|2017-01-23 09:00,23,133.52,133.66,133.51,133.61,6840
20170301|2017-01-23 09:30,23,133.62,133.69,133.5,133.67,4638
20170301|2017-01-23 10:00,23,133.67,133.69,133.51,133.65,3803
20170301|2017-01-23 10:30,23,133.65,133.89,133.61,133.81,3308
20170301|2017-01-23 11:00,23,133.8,133.89,133.77,133.83,746
20170301|2017-01-23 11:30,23,133.84,133.85,133.75,133.77,541
20170301|2017-01-23 12:00,23,133.82,133.82,133.82,133.82,2
20170301|2017-01-24 01:00,24,133.76,133.85,133.67,133.82,1351
20170301|2017-01-24 01:30,24,133.82,133.85,133.72,133.76,1297
20170301|2017-01-24 02:00,24,133.77,133.83,133.67,133.76,4204
20170301|2017-01-24 02:30,24,133.76,133.87,133.66,133.77,3992
20170301|2017-01-24 03:00,24,133.77,133.86,133.75,133.8,4392
20170301|2017-01-24 03:30,24,133.8,133.8,133.62,133.71,4525
20170301|2017-01-24 04:00,24,133.71,133.93,133.69,133.93,6289
20170301|2017-01-24 04:30,24,133.92,133.94,133.81,133.83,4977
20170301|2017-01-24 05:00,24,133.84,133.84,133.63,133.63,5781
20170301|2017-01-24 05:30,24,133.63,133.78,133.61,133.75,2975
20170301|2017-01-24 06:00,24,133.75,133.8,133.67,133.68,3568
20170301|2017-01-24 06:30,24,133.68,133.78,133.67,133.71,2987
20170301|2017-01-24 07:00,24,133.7,133.73,133.67,133.69,2188
20170301|2017-01-24 07:30,24,133.7,133.72,133.63,133.64,2055
20170301|2017-01-24 08:00,24,133.64,133.7,133.63,133.69,1749
20170301|2017-01-24 08:30,24,133.7,133.74,133.68,133.7,3466
20170301|2017-01-24 09:00,24,133.7,133.79,133.64,133.67,5168
20170301|2017-01-24 09:30,24,133.68,133.75,133.61,133.62,4824
20170301|2017-01-24 10:00,24,133.61,133.63,133.33,133.34,12124
20170301|2017-01-24 10:30,24,133.35,133.36,133.24,133.32,5842
20170301|2017-01-24 11:00,24,133.32,133.33,133.18,133.21,1363
20170301|2017-01-24 11:30,24,133.21,133.28,133.17,133.25,583
20170301|2017-01-25 01:00,25,133.17,133.27,133.12,133.16,1856
20170301|2017-01-25 01:30,25,133.15,133.3,133.13,133.27,1442
20170301|2017-01-25 02:00,25,133.28,133.3,132.75,132.96,9507
20170301|2017-01-25 02:30,25,132.98,133.14,132.85,133.06,5173
20170301|2017-01-25 03:00,25,133.06,133.15,132.85,132.98,6552
20170301|2017-01-25 03:30,25,132.98,133.28,132.92,133.24,8170
20170301|2017-01-25 04:00,25,133.24,133.24,133.05,133.09,4708
20170301|2017-01-25 04:30,25,133.09,133.24,133.08,133.19,4611
20170301|2017-01-25 05:00,25,133.18,133.25,133.15,133.24,2877
20170301|2017-01-25 05:30,25,133.23,133.29,133.19,133.25,2919
20170301|2017-01-25 06:00,25,133.25,133.32,133.2,133.21,2756
20170301|2017-01-25 06:30,25,133.21,133.21,132.96,133.04,4379
20170301|2017-01-25 07:00,25,133.04,133.05,132.95,133.02,3218
20170301|2017-01-25 07:30,25,133.01,133.03,132.89,132.91,4191
20170301|2017-01-25 08:00,25,132.9,132.99,132.84,132.97,4755
20170301|2017-01-25 08:30,25,132.97,133.02,132.86,132.96,6171
20170301|2017-01-25 09:00,25,132.95,132.99,132.91,132.95,5083
20170301|2017-01-25 09:30,25,132.95,132.96,132.51,132.73,11601
20170301|2017-01-25 10:00,25,132.74,132.77,132.58,132.67,11121
20170301|2017-01-25 10:30,25,132.66,132.71,132.59,132.71,3056
20170301|2017-01-25 11:00,25,132.7,132.73,132.46,132.46,1710
20170301|2017-01-25 11:30,25,132.46,132.52,132.43,132.52,919
20170301|2017-01-25 12:00,25,132.48,132.48,132.48,132.48,1
20170301|2017-01-26 01:00,26,132.37,132.58,132.3,132.52,2007
20170301|2017-01-26 01:30,26,132.53,132.58,132.31,132.33,3115
20170301|2017-01-26 02:00,26,132.32,132.36,132.11,132.13,8889
20170301|2017-01-26 02:30,26,132.12,132.21,131.8,132.14,12224
20170301|2017-01-26 03:00,26,132.14,132.16,131.98,132,7778
20170301|2017-01-26 03:30,26,132,132.08,131.87,131.9,9153
20170301|2017-01-26 04:00,26,131.89,131.92,131.69,131.71,13064
20170301|2017-01-26 04:30,26,131.71,131.91,131.6,131.83,9440
20170301|2017-01-26 05:00,26,131.83,131.84,131.64,131.73,6237
20170301|2017-01-26 05:30,26,131.73,131.88,131.73,131.85,4840
20170301|2017-01-26 06:00,26,131.85,131.97,131.81,131.93,4154
20170301|2017-01-26 06:30,26,131.92,132.04,131.91,131.99,3066
20170301|2017-01-26 07:00,26,131.99,132.07,131.88,132.06,3444
20170301|2017-01-26 07:30,26,132.06,132.12,131.85,131.87,4691
20170301|2017-01-26 08:00,26,131.87,131.91,131.65,131.68,7918
20170301|2017-01-26 08:30,26,131.68,131.84,131.59,131.73,8559
20170301|2017-01-26 09:00,26,131.73,131.76,131.27,131.38,12119
20170301|2017-01-26 09:30,26,131.39,131.4,130.88,131.07,17908
20170301|2017-01-26 10:00,26,131.07,131.45,131.06,131.37,12041
20170301|2017-01-26 10:30,26,131.38,131.48,131.29,131.45,4376
20170301|2017-01-26 11:00,26,131.45,131.51,131.43,131.45,1369
20170301|2017-01-26 11:30,26,131.46,131.47,131.37,131.4,466
20170301|2017-01-26 12:00,26,131.43,131.43,131.43,131.43,3
20170301|2017-01-27 01:00,27,131.42,131.68,131.34,131.68,3747
20170301|2017-01-27 01:30,27,131.66,131.69,131.53,131.64,2873
20170301|2017-01-27 02:00,27,131.64,131.67,131.46,131.62,6368
20170301|2017-01-27 02:30,27,131.62,131.63,130.85,130.97,14131
20170301|2017-01-27 03:00,27,130.97,131.49,130.96,131.38,12480
20170301|2017-01-27 03:30,27,131.37,131.82,131.33,131.77,11479
20170301|2017-01-27 04:00,27,131.76,131.85,131.47,131.5,10697
20170301|2017-01-27 04:30,27,131.5,131.6,131.41,131.45,5685
20170301|2017-01-27 05:00,27,131.46,131.48,131.33,131.35,3866
20170301|2017-01-27 05:30,27,131.35,131.36,131.07,131.25,7766
20170301|2017-01-27 06:00,27,131.25,131.48,131.24,131.44,4258
20170301|2017-01-27 06:30,27,131.46,131.54,131.34,131.34,3534
20170301|2017-01-27 07:00,27,131.34,131.41,131.24,131.3,3261
20170301|2017-01-27 07:30,27,131.32,131.7,131.13,131.67,9953
20170301|2017-01-27 08:00,27,131.68,131.77,131.51,131.54,8888
20170301|2017-01-27 08:30,27,131.54,131.57,131.42,131.44,4144
20170301|2017-01-27 09:00,27,131.43,131.46,131.33,131.46,4500
20170301|2017-01-27 09:30,27,131.46,131.48,131.27,131.3,3279
20170301|2017-01-27 10:00,27,131.31,131.52,131.3,131.39,4559
20170301|2017-01-27 10:30,27,131.39,131.62,131.38,131.52,1987
20170301|2017-01-27 11:00,27,131.52,131.64,131.51,131.58,492
20170301|2017-01-27 11:30,27,131.58,131.61,131.49,131.49,337
20170301|2017-01-27 12:00,27,131.49,131.49,131.49,131.49,2
20170301|2017-01-30 01:00,30,131.52,131.56,131.39,131.44,1781
20170301|2017-01-30 01:30,30,131.45,131.45,131.15,131.15,2587
20170301|2017-01-30 02:00,30,131.15,131.25,130.92,131.11,8301
20170301|2017-01-30 02:30,30,131.1,131.12,130.39,130.54,15748
20170301|2017-01-30 03:00,30,130.53,130.81,130.53,130.76,12971
20170301|2017-01-30 03:30,30,130.75,130.95,130.41,130.53,21847
20170301|2017-01-30 04:00,30,130.52,130.68,130.44,130.52,12673
20170301|2017-01-30 04:30,30,130.52,130.8,130.47,130.71,8754
20170301|2017-01-30 05:00,30,130.71,130.73,130.51,130.68,6330
20170301|2017-01-30 05:30,30,130.68,130.69,130.55,130.65,4684
20170301|2017-01-30 06:00,30,130.64,130.7,130.47,130.52,4786
20170301|2017-01-30 06:30,30,130.53,130.59,130.46,130.51,3546
20170301|2017-01-30 07:00,30,130.51,130.57,130.24,130.44,8321
20170301|2017-01-30 07:30,30,130.44,130.7,130.44,130.69,13156
20170301|2017-01-30 08:00,30,130.69,130.75,130.57,130.65,6595
20170301|2017-01-30 08:30,30,130.66,130.68,130.35,130.4,6445
20170301|2017-01-30 09:00,30,130.39,130.58,130.31,130.51,5833
20170301|2017-01-30 09:30,30,130.52,130.68,130.5,130.6,6923
20170301|2017-01-30 10:00,30,130.6,130.7,130.54,130.56,4242
20170301|2017-01-30 10:30,30,130.57,130.59,130.5,130.51,1923
20170301|2017-01-30 11:00,30,130.5,130.53,130.49,130.49,617
20170301|2017-01-30 11:30,30,130.48,130.5,130.46,130.5,367
20170301|2017-01-30 12:00,30,130.52,130.52,130.52,130.52,4
20170301|2017-01-31 01:00,31,130.5,130.66,130.45,130.55,1490
20170301|2017-01-31 01:30,31,130.55,130.82,130.5,130.8,5141
20170301|2017-01-31 02:00,31,130.79,130.8,130.51,130.68,10929
20170301|2017-01-31 02:30,31,130.67,130.77,130.53,130.72,7493
20170301|2017-01-31 03:00,31,130.71,131.06,130.67,131,11088
20170301|2017-01-31 03:30,31,131.01,131.03,130.73,130.89,7900
20170301|2017-01-31 04:00,31,130.89,131.04,130.82,130.97,6966
20170301|2017-01-31 04:30,31,130.97,131.05,130.75,130.89,8892
20170301|2017-01-31 05:00,31,130.89,130.92,130.78,130.86,3595
20170301|2017-01-31 05:30,31,130.85,130.85,130.74,130.8,2627
20170301|2017-01-31 06:00,31,130.8,130.91,130.77,130.9,1786
20170301|2017-01-31 06:30,31,130.9,130.91,130.82,130.82,2470
20170301|2017-01-31 07:00,31,130.82,130.83,130.6,130.68,4627
20170301|2017-01-31 07:30,31,130.67,130.84,130.67,130.82,3648
20170301|2017-01-31 08:00,31,130.82,130.92,130.74,130.9,4233
20170301|2017-01-31 08:30,31,130.91,131,130.89,130.97,6277
20170301|2017-01-31 09:00,31,130.96,131.03,130.86,130.91,5691
20170301|2017-01-31 09:30,31,130.9,131.15,130.86,131.11,11125
20170301|2017-01-31 10:00,31,131.1,131.2,130.86,131,13850
20170301|2017-01-31 10:30,31,130.99,131.23,130.98,131.14,3566
20170301|2017-01-31 11:00,31,131.14,131.14,131,131.03,890
20170301|2017-01-31 11:30,31,131.04,131.04,130.95,131.02,871
20170301|2017-01-31 12:00,31,131.01,131.01,131.01,131.01,7
20170301|2017-02-01 01:00,1,130.94,130.97,130.8,130.84,1228
20170301|2017-02-01 01:30,1,130.83,130.91,130.66,130.89,2572
20170301|2017-02-01 02:00,1,130.89,130.9,130.59,130.71,7278
20170301|2017-02-01 02:30,1,130.7,130.75,130.55,130.65,4650
20170301|2017-02-01 03:00,1,130.66,130.88,130.6,130.83,7146
20170301|2017-02-01 03:30,1,130.83,130.99,130.81,130.89,5764
20170301|2017-02-01 04:00,1,130.88,130.91,130.61,130.63,8347
20170301|2017-02-01 04:30,1,130.63,130.66,130.41,130.56,7211
20170301|2017-02-01 05:00,1,130.56,130.63,130.54,130.6,3953
20170301|2017-02-01 05:30,1,130.6,130.69,130.52,130.54,4488
20170301|2017-02-01 06:00,1,130.55,130.62,130.48,130.56,2999
20170301|2017-02-01 06:30,1,130.55,130.61,130.49,130.59,1602
20170301|2017-02-01 07:00,1,130.59,130.63,130.41,130.41,4032
20170301|2017-02-01 07:30,1,130.42,130.48,130.3,130.32,6766
20170301|2017-02-01 08:00,1,130.32,130.45,130.26,130.43,5867
20170301|2017-02-01 08:30,1,130.43,130.69,130.43,130.66,10727
20170301|2017-02-01 09:00,1,130.65,130.66,130.37,130.43,4838
20170301|2017-02-01 09:30,1,130.43,130.61,130.38,130.52,5515
20170301|2017-02-01 10:00,1,130.52,130.6,130.43,130.58,5491
20170301|2017-02-01 10:30,1,130.58,130.66,130.55,130.59,1915
20170301|2017-02-01 11:00,1,130.58,130.61,130.43,130.43,1483
20170301|2017-02-01 11:30,1,130.46,130.51,130.44,130.51,335
20170301|2017-02-02 01:00,2,130.63,130.64,130.37,130.4,1224
20170301|2017-02-02 01:30,2,130.4,130.5,130.35,130.5,1344
20170301|2017-02-02 02:00,2,130.51,130.57,130.33,130.39,6543
20170301|2017-02-02 02:30,2,130.4,130.55,130.28,130.5,5490
20170301|2017-02-02 03:00,2,130.5,130.68,130.5,130.57,7231
20170301|2017-02-02 03:30,2,130.58,130.59,130.36,130.41,8985
20170301|2017-02-02 04:00,2,130.42,130.69,130.38,130.68,8453
20170301|2017-02-02 04:30,2,130.69,130.87,130.59,130.82,6847
20170301|2017-02-02 05:00,2,130.82,130.83,130.64,130.67,4261
20170301|2017-02-02 05:30,2,130.68,130.88,130.66,130.81,4036
20170301|2017-02-02 06:00,2,130.8,131.07,130.77,131.05,5063
20170301|2017-02-02 06:30,2,131.06,131.36,131,131.32,10167
20170301|2017-02-02 07:00,2,131.32,131.46,131.23,131.26,11038
20170301|2017-02-02 07:30,2,131.27,131.44,131.25,131.27,6091
20170301|2017-02-02 08:00,2,131.27,131.3,131.1,131.26,4755
20170301|2017-02-02 08:30,2,131.27,131.42,131.24,131.33,6498
20170301|2017-02-02 09:00,2,131.33,131.54,131.3,131.47,7446
20170301|2017-02-02 09:30,2,131.47,131.57,131.38,131.39,7128
20170301|2017-02-02 10:00,2,131.38,131.43,131.3,131.38,6179
20170301|2017-02-02 10:30,2,131.39,131.5,131.36,131.39,2330
20170301|2017-02-02 11:00,2,131.38,131.39,131.3,131.33,702
20170301|2017-02-02 11:30,2,131.32,131.4,131.31,131.39,477
20170301|2017-02-02 12:00,2,131.39,131.39,131.36,131.36,7
20170301|2017-02-03 01:00,3,131.24,131.26,131.04,131.21,1294
20170301|2017-02-03 01:30,3,131.21,131.23,131.13,131.2,1091
20170301|2017-02-03 02:00,3,131.2,131.22,131.12,131.17,3945
20170301|2017-02-03 02:30,3,131.16,131.33,131.15,131.26,4855
20170301|2017-02-03 03:00,3,131.26,131.42,131.25,131.37,4681
20170301|2017-02-03 03:30,3,131.36,131.42,131.19,131.22,6400
20170301|2017-02-03 04:00,3,131.21,131.22,131.08,131.13,7355
20170301|2017-02-03 04:30,3,131.14,131.15,131.01,131.11,5863
20170301|2017-02-03 05:00,3,131.1,131.14,131.06,131.1,2162
20170301|2017-02-03 05:30,3,131.1,131.19,131.02,131.05,2641
20170301|2017-02-03 06:00,3,131.05,131.08,130.9,130.95,3723
20170301|2017-02-03 06:30,3,130.94,131.04,130.94,131.02,2223
20170301|2017-02-03 07:00,3,131.01,131.14,130.99,131.03,3274
20170301|2017-02-03 07:30,3,131.02,131.39,130.95,131.26,10831
20170301|2017-02-03 08:00,3,131.27,131.38,131.22,131.28,3204
20170301|2017-02-03 08:30,3,131.28,131.41,131.26,131.32,4184
20170301|2017-02-03 09:00,3,131.33,131.43,131.28,131.36,5422
20170301|2017-02-03 09:30,3,131.36,131.41,131.16,131.16,6108
20170301|2017-02-03 10:00,3,131.16,131.21,131.01,131.14,7592
20170301|2017-02-03 10:30,3,131.13,131.15,131.02,131.07,1782
20170301|2017-02-03 11:00,3,131.07,131.07,130.93,131,1533
20170301|2017-02-03 11:30,3,130.97,131,130.92,130.96,574
20170301|2017-02-03 12:00,3,130.96,130.96,130.96,130.96,1
20170301|2017-02-06 01:00,6,130.91,131.1,130.91,131.05,1026
20170301|2017-02-06 01:30,6,131.06,131.09,130.85,130.86,2131
20170301|2017-02-06 02:00,6,130.85,131.02,130.79,130.79,5051
20170301|2017-02-06 02:30,6,130.8,130.86,130.63,130.77,10717
20170301|2017-02-06 03:00,6,130.77,130.93,130.54,130.76,11778
20170301|2017-02-06 03:30,6,130.76,130.81,130.54,130.57,4782
20170301|2017-02-06 04:00,6,130.56,130.63,130.47,130.48,5555
20170301|2017-02-06 04:30,6,130.48,130.59,130.42,130.57,6055
20170301|2017-02-06 05:00,6,130.56,130.68,130.48,130.56,5753
20170301|2017-02-06 05:30,6,130.56,130.57,130.34,130.37,5555
20170301|2017-02-06 06:00,6,130.38,130.46,130.17,130.22,5907
20170301|2017-02-06 06:30,6,130.21,130.24,129.96,130.04,8745
20170301|2017-02-06 07:00,6,130.02,130.33,129.89,130.18,10922
20170301|2017-02-06 07:30,6,130.18,130.23,130.02,130.16,9077
20170301|2017-02-06 08:00,6,130.15,130.28,130.12,130.16,8605
20170301|2017-02-06 08:30,6,130.16,130.23,130.11,130.16,6618
20170301|2017-02-06 09:00,6,130.16,130.17,129.88,130.06,8310
20170301|2017-02-06 09:30,6,130.05,130.08,129.68,129.75,10147
20170301|2017-02-06 10:00,6,129.75,129.96,129.64,129.79,9707
20170301|2017-02-06 10:30,6,129.8,129.99,129.78,129.87,4105
20170301|2017-02-06 11:00,6,129.86,129.92,129.83,129.87,913
20170301|2017-02-06 11:30,6,129.87,129.9,129.83,129.84,829
20170301|2017-02-06 12:00,6,129.89,129.89,129.89,129.89,4
20170301|2017-02-07 01:00,7,130.1,130.33,129.8,130.26,3726
20170301|2017-02-07 01:30,7,130.25,130.26,130,130,1927
20170301|2017-02-07 02:00,7,130.02,130.36,129.87,130.35,8703
20170301|2017-02-07 02:30,7,130.35,130.54,130.25,130.54,7585
20170301|2017-02-07 03:00,7,130.53,130.58,130.21,130.24,7490
20170301|2017-02-07 03:30,7,130.24,130.28,130,130.03,5819
20170301|2017-02-07 04:00,7,130.02,130.33,129.98,130.33,5208
20170301|2017-02-07 04:30,7,130.32,130.42,130.22,130.22,4247
20170301|2017-02-07 05:00,7,130.22,130.31,130.13,130.13,3547
20170301|2017-02-07 05:30,7,130.14,130.32,130.12,130.3,3616
20170301|2017-02-07 06:00,7,130.3,130.32,130.15,130.16,3072
20170301|2017-02-07 06:30,7,130.17,130.23,130.11,130.22,2585
20170301|2017-02-07 07:00,7,130.22,130.26,130.06,130.1,5299
20170301|2017-02-07 07:30,7,130.1,130.18,130.07,130.16,3703
20170301|2017-02-07 08:00,7,130.17,130.23,130.11,130.2,2793
20170301|2017-02-07 08:30,7,130.2,130.36,130.15,130.35,4578
20170301|2017-02-07 09:00,7,130.34,130.54,130.3,130.4,8259
20170301|2017-02-07 09:30,7,130.4,130.47,130.26,130.29,5738
20170301|2017-02-07 10:00,7,130.28,130.36,130.18,130.26,4602
20170301|2017-02-07 10:30,7,130.26,130.26,129.92,129.99,5176
20170301|2017-02-07 11:00,7,129.99,130.08,129.97,130.05,793
20170301|2017-02-07 11:30,7,130.04,130.06,129.97,130.01,674
20170301|2017-02-08 01:00,8,130.08,130.18,129.98,129.98,1111
20170301|2017-02-08 01:30,8,129.99,130.08,129.96,130.07,2534
20170301|2017-02-08 02:00,8,130.06,130.22,129.99,130.04,8529
20170301|2017-02-08 02:30,8,130.04,130.2,129.77,130.06,9389
20170301|2017-02-08 03:00,8,130.05,130.32,130.05,130.31,6634
20170301|2017-02-08 03:30,8,130.31,130.37,130.19,130.36,6174
20170301|2017-02-08 04:00,8,130.36,130.38,130.2,130.26,4086
20170301|2017-02-08 04:30,8,130.26,130.44,130.19,130.27,6820
20170301|2017-02-08 05:00,8,130.27,130.54,130.26,130.54,4905
20170301|2017-02-08 05:30,8,130.54,130.54,130.36,130.37,2715
20170301|2017-02-08 06:00,8,130.38,130.47,130.32,130.47,2779
20170301|2017-02-08 06:30,8,130.47,130.52,130.41,130.49,2600
20170301|2017-02-08 07:00,8,130.48,130.51,130.41,130.51,3441
20170301|2017-02-08 07:30,8,130.5,130.78,130.49,130.65,10504
20170301|2017-02-08 08:00,8,130.65,130.74,130.59,130.68,4285
20170301|2017-02-08 08:30,8,130.68,130.97,130.67,130.94,9363
20170301|2017-02-08 09:00,8,130.94,131.1,130.75,130.77,10018
20170301|2017-02-08 09:30,8,130.77,131.27,130.76,131.24,8039
20170301|2017-02-08 10:00,8,131.24,131.33,131.05,131.14,9592
20170301|2017-02-08 10:30,8,131.13,131.27,131.13,131.18,2414
20170301|2017-02-08 11:00,8,131.17,131.18,131.1,131.13,1454
20170301|2017-02-08 11:30,8,131.12,131.37,131.09,131.36,1003
20170301|2017-02-08 12:00,8,131.31,131.31,131.31,131.31,6
20170301|2017-02-09 01:00,9,131.26,131.69,131.15,131.37,3741
20170301|2017-02-09 01:30,9,131.36,131.8,131.36,131.53,5327
20170301|2017-02-09 02:00,9,131.55,131.59,131.31,131.39,8747
20170301|2017-02-09 02:30,9,131.38,131.58,131.34,131.52,6254
20170301|2017-02-09 03:00,9,131.52,131.74,131.5,131.72,7269
20170301|2017-02-09 03:30,9,131.71,131.83,131.65,131.69,6350
20170301|2017-02-09 04:00,9,131.69,131.79,131.57,131.64,6694
20170301|2017-02-09 04:30,9,131.62,131.9,131.54,131.79,8208
20170301|2017-02-09 05:00,9,131.8,131.88,131.72,131.72,6435
20170301|2017-02-09 05:30,9,131.71,131.83,131.69,131.8,7034
20170301|2017-02-09 06:00,9,131.8,131.8,131.65,131.7,4011
20170301|2017-02-09 06:30,9,131.69,131.79,131.52,131.62,7798
20170301|2017-02-09 07:00,9,131.61,131.77,131.58,131.73,3938
20170301|2017-02-09 07:30,9,131.73,131.95,131.73,131.79,8037
20170301|2017-02-09 08:00,9,131.8,131.94,131.76,131.85,4950
20170301|2017-02-09 08:30,9,131.85,131.9,131.71,131.8,3628
20170301|2017-02-09 09:00,9,131.79,131.79,131.63,131.75,5056
20170301|2017-02-09 09:30,9,131.76,131.87,131.71,131.86,5423
20170301|2017-02-09 10:00,9,131.87,131.87,131.74,131.75,3723
20170301|2017-02-09 10:30,9,131.75,131.95,131.74,131.89,2518
20170301|2017-02-09 11:00,9,131.9,131.95,131.8,131.86,1375
20170301|2017-02-09 11:30,9,131.87,131.88,131.79,131.83,302
20170301|2017-02-09 12:00,9,131.82,131.82,131.82,131.82,2
20170301|2017-02-10 01:00,10,131.62,131.76,131.59,131.61,2483
20170301|2017-02-10 01:30,10,131.62,131.67,131.27,131.4,2593
20170301|2017-02-10 02:00,10,131.41,131.49,131.07,131.11,9433
20170301|2017-02-10 02:30,10,131.11,131.18,130.84,131.05,16015
20170301|2017-02-10 03:00,10,131.06,131.22,130.96,131.17,6267
20170301|2017-02-10 03:30,10,131.17,131.38,131.05,131.33,5742
20170301|2017-02-10 04:00,10,131.33,131.34,131.07,131.15,5975
20170301|2017-02-10 04:30,10,131.15,131.23,131.08,131.11,4251
20170301|2017-02-10 05:00,10,131.11,131.25,131.11,131.16,3691
20170301|2017-02-10 05:30,10,131.16,131.23,131.09,131.11,3010
20170301|2017-02-10 06:00,10,131.11,131.19,131.01,131.02,2383
20170301|2017-02-10 06:30,10,131.01,131.09,130.95,130.95,2765
20170301|2017-02-10 07:00,10,130.94,131.01,130.7,130.76,6663
20170301|2017-02-10 07:30,10,130.77,130.92,130.69,130.86,4554
20170301|2017-02-10 08:00,10,130.85,130.87,130.75,130.77,4045
20170301|2017-02-10 08:30,10,130.78,131.03,130.76,130.94,6271
20170301|2017-02-10 09:00,10,130.94,131.06,130.84,131.01,6343
20170301|2017-02-10 09:30,10,131.01,131.05,130.91,130.91,4250
20170301|2017-02-10 10:00,10,130.92,130.96,130.81,130.83,3719
20170301|2017-02-10 10:30,10,130.83,130.92,130.8,130.81,1742
20170301|2017-02-10 11:00,10,130.81,130.91,130.8,130.9,516
20170301|2017-02-10 11:30,10,130.89,131.06,130.88,131.04,633
20170301|2017-02-10 12:00,10,131,131,131,131,5
20170301|2017-02-13 01:00,13,130.82,130.86,130.58,130.68,2211
20170301|2017-02-13 01:30,13,130.67,130.69,130.53,130.64,2514
20170301|2017-02-13 02:00,13,130.66,130.82,130.61,130.71,6058
20170301|2017-02-13 02:30,13,130.71,130.72,130.55,130.58,5306
20170301|2017-02-13 03:00,13,130.58,130.62,130.5,130.58,6707
20170301|2017-02-13 03:30,13,130.58,130.65,130.28,130.3,16622
20170301|2017-02-13 04:00,13,130.3,130.8,130.24,130.67,16180
20170301|2017-02-13 04:30,13,130.68,130.74,130.54,130.69,5926
20170301|2017-02-13 05:00,13,130.68,130.93,130.63,130.86,6155
20170301|2017-02-13 05:30,13,130.85,131.04,130.84,131.02,5235
20170301|2017-02-13 06:00,13,131.02,131.08,130.82,130.97,5224
20170301|2017-02-13 06:30,13,130.98,131.17,130.97,131.07,3280
20170301|2017-02-13 07:00,13,131.08,131.2,130.98,131.06,5423
20170301|2017-02-13 07:30,13,131.05,131.1,130.98,131.08,3288
20170301|2017-02-13 08:00,13,131.08,131.21,131.03,131.16,4540
20170301|2017-02-13 08:30,13,131.17,131.24,131.11,131.17,5438
20170301|2017-02-13 09:00,13,131.17,131.21,131.11,131.12,3524
20170301|2017-02-13 09:30,13,131.12,131.31,131.09,131.26,5766
20170301|2017-02-13 10:00,13,131.26,131.35,131.19,131.26,4963
20170301|2017-02-13 10:30,13,131.25,131.33,131.2,131.29,1527
20170301|2017-02-13 11:00,13,131.29,131.29,131.23,131.25,451
20170301|2017-02-13 11:30,13,131.26,131.26,131.17,131.21,610
20170301|2017-02-14 01:00,14,131.28,131.31,131.13,131.16,984
20170301|2017-02-14 01:30,14,131.16,131.3,131.12,131.28,1441
20170301|2017-02-14 02:00,14,131.29,131.41,131.14,131.14,7531
20170301|2017-02-14 02:30,14,131.14,131.28,131.06,131.28,3404
20170301|2017-02-14 03:00,14,131.28,131.54,131.25,131.43,6508
20170301|2017-02-14 03:30,14,131.43,131.76,131.43,131.65,8763
20170301|2017-02-14 04:00,14,131.64,131.74,131.6,131.62,5248
20170301|2017-02-14 04:30,14,131.62,131.65,131.48,131.5,3344
20170301|2017-02-14 05:00,14,131.5,131.58,131.47,131.56,2119
20170301|2017-02-14 05:30,14,131.56,131.59,131.43,131.45,2621
20170301|2017-02-14 06:00,14,131.45,131.5,131.42,131.45,1330
20170301|2017-02-14 06:30,14,131.45,131.53,131.43,131.49,1687
20170301|2017-02-14 07:00,14,131.49,131.76,131.48,131.69,3535
20170301|2017-02-14 07:30,14,131.69,131.8,131.61,131.67,4735
20170301|2017-02-14 08:00,14,131.67,131.86,131.66,131.77,3819
20170301|2017-02-14 08:30,14,131.77,131.78,131.49,131.51,6296
20170301|2017-02-14 09:00,14,131.51,131.51,131.26,131.38,9330
20170301|2017-02-14 09:30,14,131.38,131.39,131.25,131.25,4846
20170301|2017-02-14 10:00,14,131.26,131.32,131.15,131.27,5245
20170301|2017-02-14 10:30,14,131.26,131.28,131.16,131.27,1421
20170301|2017-02-14 11:00,14,131.26,131.26,131.15,131.17,398
20170301|2017-02-14 11:30,14,131.17,131.18,131.12,131.12,390
20170301|2017-02-14 12:00,14,131.11,131.11,131.11,131.11,7
20170301|2017-02-15 01:00,15,131.2,131.39,131.18,131.29,902
20170301|2017-02-15 01:30,15,131.29,131.3,131.05,131.19,1660
20170301|2017-02-15 02:00,15,131.19,131.31,131.08,131.25,3747
20170301|2017-02-15 02:30,15,131.26,131.46,131.26,131.38,4362
20170301|2017-02-15 03:00,15,131.38,131.44,131.36,131.38,2156
20170301|2017-02-15 03:30,15,131.39,131.64,131.39,131.46,5511
20170301|2017-02-15 04:00,15,131.46,131.48,131.37,131.41,4269
20170301|2017-02-15 04:30,15,131.4,131.43,131.23,131.3,4176
20170301|2017-02-15 05:00,15,131.3,131.41,131.29,131.35,3304
20170301|2017-02-15 05:30,15,131.35,131.42,131.32,131.34,2572
20170301|2017-02-15 06:00,15,131.34,131.46,131.3,131.43,3646
20170301|2017-02-15 06:30,15,131.43,131.54,131.43,131.44,2859
20170301|2017-02-15 07:00,15,131.44,131.5,131.37,131.49,2681
20170301|2017-02-15 07:30,15,131.48,131.48,130.84,130.98,15111
20170301|2017-02-15 08:00,15,130.99,131.04,130.89,130.98,7119
20170301|2017-02-15 08:30,15,130.97,131.14,130.89,131.02,6384
20170301|2017-02-15 09:00,15,131.01,131.05,130.92,130.96,4163
20170301|2017-02-15 09:30,15,130.97,131,130.79,130.82,5878
20170301|2017-02-15 10:00,15,130.83,131,130.75,130.98,5919
20170301|2017-02-15 10:30,15,130.98,131.09,130.97,131.09,1922
20170301|2017-02-15 11:00,15,131.08,131.09,130.99,131,984
20170301|2017-02-15 11:30,15,131,131.06,130.96,131.06,464
20170301|2017-02-15 12:00,15,131.08,131.08,131.08,131.08,6
20170301|2017-02-16 01:00,16,131.16,131.17,131.01,131.07,948
20170301|2017-02-16 01:30,16,131.06,131.13,130.99,131.06,773
20170301|2017-02-16 02:00,16,131.06,131.28,131.01,131.22,3462
20170301|2017-02-16 02:30,16,131.22,131.25,131.12,131.13,3994
20170301|2017-02-16 03:00,16,131.13,131.23,131.1,131.13,5223
20170301|2017-02-16 03:30,16,131.14,131.22,131.03,131.04,8174
20170301|2017-02-16 04:00,16,131.04,131.09,130.92,131.06,5070
20170301|2017-02-16 04:30,16,131.06,131.12,130.95,130.96,3745
20170301|2017-02-16 05:00,16,130.96,130.99,130.8,130.87,4243
20170301|2017-02-16 05:30,16,130.87,131.04,130.82,130.99,3548
20170301|2017-02-16 06:00,16,130.99,131.23,130.97,131.18,3926
20170301|2017-02-16 06:30,16,131.18,132.03,131.15,131.34,21813
20170301|2017-02-16 07:00,16,131.34,131.59,131.31,131.51,4641
20170301|2017-02-16 07:30,16,131.52,131.74,131.46,131.62,6982
20170301|2017-02-16 08:00,16,131.62,131.67,131.57,131.66,3336
20170301|2017-02-16 08:30,16,131.66,131.82,131.6,131.77,6772
20170301|2017-02-16 09:00,16,131.78,131.97,131.71,131.89,9070
20170301|2017-02-16 09:30,16,131.89,132.02,131.79,131.92,8426
20170301|2017-02-16 10:00,16,131.92,132.09,131.86,132.05,5986
20170301|2017-02-16 10:30,16,132.04,132.14,131.97,131.99,3207
20170301|2017-02-16 11:00,16,131.99,131.99,131.73,131.8,2009
20170301|2017-02-16 11:30,16,131.8,131.83,131.76,131.76,540
20170301|2017-02-16 12:00,16,131.72,131.72,131.72,131.72,4
20170301|2017-02-17 01:00,17,131.7,131.87,131.58,131.81,1371
20170301|2017-02-17 01:30,17,131.81,131.86,131.68,131.73,1751
20170301|2017-02-17 02:00,17,131.72,131.9,131.69,131.84,4667
20170301|2017-02-17 02:30,17,131.83,131.87,131.55,131.56,6763
20170301|2017-02-17 03:00,17,131.57,131.88,131.44,131.82,10171
20170301|2017-02-17 03:30,17,131.83,131.91,131.59,131.64,8838
20170301|2017-02-17 04:00,17,131.63,131.89,131.6,131.82,6170
20170301|2017-02-17 04:30,17,131.82,131.88,131.73,131.74,3660
20170301|2017-02-17 05:00,17,131.73,131.78,131.6,131.63,2799
20170301|2017-02-17 05:30,17,131.62,131.76,131.61,131.72,3209
20170301|2017-02-17 06:00,17,131.73,131.78,131.68,131.72,3107
20170301|2017-02-17 06:30,17,131.73,131.73,131.58,131.59,2341
20170301|2017-02-17 07:00,17,131.58,131.66,131.51,131.58,2973
20170301|2017-02-17 07:30,17,131.57,131.82,131.54,131.63,5937
20170301|2017-02-17 08:00,17,131.63,131.87,131.62,131.84,3300
20170301|2017-02-17 08:30,17,131.81,131.82,131.71,131.76,1794
20170301|2017-02-17 09:00,17,131.76,131.82,131.71,131.79,1972
20170301|2017-02-17 09:30,17,131.79,131.8,131.71,131.74,2766
20170301|2017-02-17 10:00,17,131.74,131.76,131.56,131.7,4081
20170301|2017-02-17 10:30,17,131.7,131.71,131.58,131.61,1473
20170301|2017-02-17 11:00,17,131.6,131.63,131.54,131.61,607
20170301|2017-02-17 11:30,17,131.61,131.67,131.55,131.56,392
20170301|2017-02-17 12:00,17,131.54,131.54,131.54,131.54,5
20170301|2017-02-20 01:00,20,131.51,131.84,131.51,131.65,1965
20170301|2017-02-20 01:30,20,131.63,131.76,131.63,131.74,1286
20170301|2017-02-20 02:00,20,131.74,131.81,131.71,131.76,1762
20170301|2017-02-20 02:30,20,131.77,131.86,131.61,131.72,5088
20170301|2017-02-20 03:00,20,131.72,131.81,131.53,131.72,5157
20170301|2017-02-20 03:30,20,131.71,131.75,131.43,131.5,4826
20170301|2017-02-20 04:00,20,131.5,131.56,131.39,131.46,3541
20170301|2017-02-20 04:30,20,131.47,131.57,131.43,131.54,3183
20170301|2017-02-20 05:00,20,131.53,131.54,131.41,131.53,2799
20170301|2017-02-20 05:30,20,131.53,131.53,131.25,131.29,3808
20170301|2017-02-20 06:00,20,131.3,131.31,130.9,131.07,8592
20170301|2017-02-20 06:30,20,131.07,131.38,131.04,131.35,4672
20170301|2017-02-20 07:00,20,131.34,131.43,131.29,131.43,2341
20170301|2017-02-20 07:30,20,131.43,131.51,131.4,131.44,2618
20170301|2017-02-20 08:00,20,131.43,131.64,131.37,131.59,3571
20170301|2017-02-20 08:30,20,131.58,131.64,131.52,131.55,2158
20170301|2017-02-20 09:00,20,131.54,131.67,131.54,131.65,2622
20170301|2017-02-20 09:30,20,131.64,131.82,131.64,131.79,3422
20170301|2017-02-20 10:00,20,131.78,131.8,131.61,131.62,2989
20170301|2017-02-20 10:30,20,131.62,131.68,131.6,131.67,1254
20170301|2017-02-20 11:00,20,131.66,131.7,131.65,131.7,213
20170301|2017-02-20 11:30,20,131.7,131.72,131.67,131.69,231
20170301|2017-02-20 12:00,20,131.72,131.72,131.72,131.72,2
20170301|2017-02-21 01:00,21,131.64,131.76,131.61,131.63,865
20170301|2017-02-21 01:30,21,131.64,131.77,131.59,131.61,1129
20170301|2017-02-21 02:00,21,131.61,131.63,131.34,131.43,6765
20170301|2017-02-21 02:30,21,131.43,131.55,131.21,131.37,7781
20170301|2017-02-21 03:00,21,131.37,131.55,131.14,131.43,7647
20170301|2017-02-21 03:30,21,131.43,131.63,131.41,131.47,5907
20170301|2017-02-21 04:00,21,131.47,131.52,131.33,131.34,4951
20170301|2017-02-21 04:30,21,131.35,131.49,131.29,131.31,6560
20170301|2017-02-21 05:00,21,131.31,131.43,131.3,131.38,3488
20170301|2017-02-21 05:30,21,131.38,131.5,131.32,131.36,3276
20170301|2017-02-21 06:00,21,131.36,131.37,131.17,131.18,4786
20170301|2017-02-21 06:30,21,131.17,131.2,131.11,131.17,3270
20170301|2017-02-21 07:00,21,131.17,131.36,131.17,131.27,4490
20170301|2017-02-21 07:30,21,131.27,131.28,131.17,131.2,3068
20170301|2017-02-21 08:00,21,131.2,131.26,131.11,131.15,3579
20170301|2017-02-21 08:30,21,131.14,131.29,130.96,131.2,16137
20170301|2017-02-21 09:00,21,131.2,131.27,131.1,131.21,4841
20170301|2017-02-21 09:30,21,131.21,131.25,131.05,131.19,6447
20170301|2017-02-21 10:00,21,131.2,131.29,131.13,131.24,3910
20170301|2017-02-21 10:30,21,131.23,131.25,131.06,131.08,2899
20170301|2017-02-21 11:00,21,131.08,131.12,131.03,131.1,1881
20170301|2017-02-21 11:30,21,131.1,131.15,131.01,131.08,527
20170301|2017-02-21 12:00,21,131.1,131.1,131.1,131.1,4
20170301|2017-02-22 01:00,22,130.98,131.02,130.89,130.94,2171
20170301|2017-02-22 01:30,22,130.94,131.04,130.92,131.03,1431
20170301|2017-02-22 02:00,22,131.03,131.24,130.99,131.05,5965
20170301|2017-02-22 02:30,22,131.04,131.15,130.86,130.93,6724
20170301|2017-02-22 03:00,22,130.92,131.15,130.91,131.02,5921
20170301|2017-02-22 03:30,22,131.02,131.09,130.95,131.05,4255
20170301|2017-02-22 04:00,22,131.06,131.27,131.05,131.22,7208
20170301|2017-02-22 04:30,22,131.23,131.44,131.19,131.43,7341
20170301|2017-02-22 05:00,22,131.42,131.58,131.34,131.38,9954
20170301|2017-02-22 05:30,22,131.38,131.41,131.24,131.36,4550
20170301|2017-02-22 06:00,22,131.36,131.54,131.35,131.49,3958
20170301|2017-02-22 06:30,22,131.49,131.62,131.33,131.49,5164
20170301|2017-02-22 07:00,22,131.49,131.55,131.34,131.47,4638
20170301|2017-02-22 07:30,22,131.48,131.53,131.21,131.23,3977
20170301|2017-02-22 08:00,22,131.23,131.27,130.81,131.05,18158
20170301|2017-02-22 08:30,22,131.06,131.09,130.71,130.82,16102
20170301|2017-02-22 09:00,22,130.81,131.15,130.8,131.11,11053
20170301|2017-02-22 09:30,22,131.12,131.56,131.06,131.47,19213
20170301|2017-02-22 10:00,22,131.47,131.58,131.33,131.49,8730
20170301|2017-02-22 10:30,22,131.5,131.72,131.46,131.62,4905
20170301|2017-02-22 11:00,22,131.62,131.62,131.52,131.55,1011
20170301|2017-02-22 11:30,22,131.55,131.58,131.42,131.55,1094
20170301|2017-02-22 12:00,22,131.55,131.55,131.55,131.55,4
20170301|2017-02-23 01:00,23,131.41,131.78,131.41,131.63,2110
20170301|2017-02-23 01:30,23,131.64,131.75,131.36,131.39,2638
20170301|2017-02-23 02:00,23,131.4,131.51,131.19,131.42,5983
20170301|2017-02-23 02:30,23,131.43,131.45,131.22,131.37,4106
20170301|2017-02-23 03:00,23,131.37,131.48,131.18,131.26,6698
20170301|2017-02-23 03:30,23,131.27,131.39,131.07,131.13,7863
20170301|2017-02-23 04:00,23,131.13,131.22,131.03,131.18,8253
20170301|2017-02-23 04:30,23,131.17,131.45,131.17,131.44,9390
20170301|2017-02-23 05:00,23,131.43,131.5,131.37,131.49,4202
20170301|2017-02-23 05:30,23,131.49,131.5,131.34,131.38,3991
20170301|2017-02-23 06:00,23,131.39,131.67,131.39,131.66,4155
20170301|2017-02-23 06:30,23,131.66,131.75,131.46,131.51,4354
20170301|2017-02-23 07:00,23,131.51,131.51,131.4,131.47,1913
20170301|2017-02-23 07:30,23,131.46,131.62,131.45,131.5,2723
20170301|2017-02-23 08:00,23,131.51,131.77,131.51,131.74,5347
20170301|2017-02-23 08:30,23,131.74,131.76,131.5,131.54,4420
20170301|2017-02-23 09:00,23,131.53,131.57,131.37,131.42,5899
20170301|2017-02-23 09:30,23,131.42,131.47,131.08,131.17,6690
20170301|2017-02-23 10:00,23,131.17,131.46,131.14,131.46,9229
20170301|2017-02-23 10:30,23,131.46,131.53,131.39,131.42,2814
20170301|2017-02-23 11:00,23,131.42,131.52,131.42,131.5,740
20170301|2017-02-23 11:30,23,131.51,131.52,131.47,131.5,306
20170301|2017-02-24 01:00,24,131.44,131.53,131.37,131.4,1302
20170301|2017-02-24 01:30,24,131.4,131.52,131.38,131.44,1865
20170301|2017-02-24 02:00,24,131.45,131.57,131.33,131.33,4275
20170301|2017-02-24 02:30,24,131.33,131.43,131.23,131.38,4820
20170301|2017-02-24 03:00,24,131.39,131.7,131.35,131.69,8656
20170301|2017-02-24 03:30,24,131.7,131.73,131.5,131.57,5851
20170301|2017-02-24 04:00,24,131.56,131.6,131.48,131.57,5268
20170301|2017-02-24 04:30,24,131.57,131.57,131.31,131.38,6385
20170301|2017-02-24 05:00,24,131.37,131.52,131.34,131.42,5447
20170301|2017-02-24 05:30,24,131.41,131.43,131.32,131.37,3393
20170301|2017-02-24 06:00,24,131.37,131.56,131.36,131.56,2966
20170301|2017-02-24 06:30,24,131.57,131.63,131.47,131.47,2691
20170301|2017-02-24 07:00,24,131.47,131.65,131.46,131.63,4328
20170301|2017-02-24 07:30,24,131.64,131.69,131.5,131.5,5439
20170301|2017-02-24 08:00,24,131.5,131.58,131.43,131.56,4540
20170301|2017-02-24 08:30,24,131.56,131.69,131.56,131.68,4414
20170301|2017-02-24 09:00,24,131.68,131.83,131.65,131.77,6544
20170301|2017-02-24 09:30,24,131.78,131.89,131.72,131.86,4865
20170301|2017-02-24 10:00,24,131.85,131.97,131.78,131.88,5090
20170301|2017-02-24 10:30,24,131.88,131.9,131.74,131.76,2572
20170301|2017-02-24 11:00,24,131.77,131.8,131.72,131.79,932
20170301|2017-02-24 11:30,24,131.8,131.86,131.75,131.84,405
20170301|2017-02-24 12:00,24,131.86,131.86,131.86,131.86,1
20170301|2017-02-27 01:00,27,131.71,131.78,131.62,131.72,2321
20170301|2017-02-27 01:30,27,131.72,131.9,131.7,131.88,3770
20170301|2017-02-27 02:00,27,131.87,132.12,131.85,132.08,8694
20170301|2017-02-27 02:30,27,132.08,132.46,132.07,132.42,13153
20170301|2017-02-27 03:00,27,132.41,132.51,132.37,132.41,12490
20170301|2017-02-27 03:30,27,132.4,132.4,132.2,132.27,17013
20170301|2017-02-27 04:00,27,132.28,132.4,132.24,132.29,7938
20170301|2017-02-27 04:30,27,132.28,132.46,132.28,132.36,5213
20170301|2017-02-27 05:00,27,132.36,132.38,132.16,132.23,5513
20170301|2017-02-27 05:30,27,132.23,132.29,132.2,132.28,2985
20170301|2017-02-27 06:00,27,132.28,132.31,132.22,132.27,3588
20170301|2017-02-27 06:30,27,132.26,132.31,132.23,132.24,2138
20170301|2017-02-27 07:00,27,132.23,132.32,132.16,132.17,2509
20170301|2017-02-27 07:30,27,132.17,132.26,132.09,132.22,4330
20170301|2017-02-27 08:00,27,132.22,132.36,132.22,132.28,3923
20170301|2017-02-27 08:30,27,132.28,132.41,132.21,132.39,5369
20170301|2017-02-27 09:00,27,132.39,132.49,132.33,132.4,5396
20170301|2017-02-27 09:30,27,132.4,132.4,132.17,132.33,5813
20170301|2017-02-27 10:00,27,132.33,132.37,132.25,132.28,4416
20170301|2017-02-27 10:30,27,132.29,132.43,132.26,132.42,1774
20170301|2017-02-27 11:00,27,132.42,132.42,132.24,132.24,783
20170301|2017-02-27 11:30,27,132.25,132.29,132.22,132.22,620
20170301|2017-02-27 12:00,27,132.22,132.22,132.22,132.22,2
20170301|2017-02-28 01:00,28,132.41,132.48,132.32,132.42,1402
20170301|2017-02-28 01:30,28,132.41,132.69,132.41,132.65,3551
20170301|2017-02-28 02:00,28,132.65,132.66,132.49,132.6,7235
20170301|2017-02-28 02:30,28,132.59,132.69,132.53,132.67,4377
20170301|2017-02-28 03:00,28,132.67,132.84,132.63,132.83,6520
20170301|2017-02-28 03:30,28,132.83,132.96,132.77,132.86,8847
20170301|2017-02-28 04:00,28,132.86,132.87,132.74,132.79,8196
20170301|2017-02-28 04:30,28,132.79,132.81,132.7,132.75,6364
20170301|2017-02-28 05:00,28,132.75,132.88,132.73,132.86,5604
20170301|2017-02-28 05:30,28,132.85,132.86,132.71,132.71,4843
20170301|2017-02-28 06:00,28,132.72,132.84,132.67,132.82,3349
20170301|2017-02-28 06:30,28,132.82,132.85,132.75,132.8,2786
20170301|2017-02-28 07:00,28,132.8,132.88,132.7,132.88,4406
20170301|2017-02-28 07:30,28,132.87,133.01,132.83,132.92,8397
20170301|2017-02-28 08:00,28,132.93,133,132.88,132.89,4301
20170301|2017-02-28 08:30,28,132.9,133.09,132.87,133.07,4647
20170301|2017-02-28 09:00,28,133.08,133.09,132.98,133.01,6350
20170301|2017-02-28 09:30,28,133.02,133.09,132.97,133.01,4479
20170301|2017-02-28 10:00,28,133.02,133.02,132.83,132.92,9977
20170301|2017-02-28 10:30,28,132.92,133.01,132.92,132.98,1754
20170301|2017-02-28 11:00,28,132.99,133,132.94,132.99,665
20170301|2017-02-28 11:30,28,132.96,132.99,132.94,132.96,310
20170301|2017-02-28 12:00,28,132.94,132.94,132.94,132.94,2
20170301|2017-03-01 01:00,1,132.83,132.87,132.57,132.6,2533
20170301|2017-03-01 01:30,1,132.61,132.73,132.57,132.62,2652
20170301|2017-03-01 02:00,1,132.61,132.82,132.6,132.76,4427
20170301|2017-03-01 02:30,1,132.76,132.92,132.68,132.69,5081
20170301|2017-03-01 03:00,1,132.69,132.8,132.58,132.71,7111
20170301|2017-03-01 03:30,1,132.72,132.76,132.35,132.37,9257
20170301|2017-03-01 04:00,1,132.36,132.53,132.36,132.51,5086
20170301|2017-03-01 04:30,1,132.5,132.53,132.4,132.46,4692
20170301|2017-03-01 05:00,1,132.46,132.58,132.39,132.5,3899
20170301|2017-03-01 05:30,1,132.49,132.59,132.44,132.57,5234
20170301|2017-03-01 06:00,1,132.57,132.65,132.45,132.47,4379
20170301|2017-03-01 06:30,1,132.47,132.67,132.47,132.62,2264
20170301|2017-03-01 07:00,1,132.62,132.64,132.57,132.59,2937
20170301|2017-03-01 07:30,1,132.59,132.67,132.52,132.59,3977
20170301|2017-03-01 08:00,1,132.61,132.63,132.52,132.54,4621
20170301|2017-03-01 08:30,1,132.54,132.6,132.44,132.57,4816
20170301|2017-03-01 09:00,1,132.56,132.65,132.47,132.54,6923
20170301|2017-03-01 09:30,1,132.55,132.56,132.41,132.44,5407
20170301|2017-03-01 10:00,1,132.44,132.5,132.4,132.48,5286
20170301|2017-03-01 10:30,1,132.48,132.6,132.47,132.56,3530
20170301|2017-03-01 11:00,1,132.56,132.59,132.52,132.58,472
20170301|2017-03-01 11:30,1,132.59,132.65,132.55,132.61,499
20170301|2017-03-01 12:00,1,132.62,132.62,132.62,132.62,4
20170301|2017-03-02 01:00,2,132.67,132.67,132.47,132.58,1194
20170301|2017-03-02 01:30,2,132.59,132.66,132.51,132.58,2080
20170301|2017-03-02 02:00,2,132.57,132.65,132.52,132.63,4249
20170301|2017-03-02 02:30,2,132.62,132.75,132.36,132.39,8658
20170301|2017-03-02 03:00,2,132.39,132.51,132.28,132.34,5691
20170301|2017-03-02 03:30,2,132.33,132.38,132.18,132.35,7676
20170301|2017-03-02 04:00,2,132.35,132.45,132.33,132.41,5525
20170301|2017-03-02 04:30,2,132.41,132.5,132.4,132.4,4086
20170301|2017-03-02 05:00,2,132.4,132.48,132.35,132.42,3798
20170301|2017-03-02 05:30,2,132.43,132.54,132.4,132.47,3619
20170301|2017-03-02 06:00,2,132.47,132.47,132.2,132.2,4295
20170301|2017-03-02 06:30,2,132.19,132.39,132.18,132.33,3824
20170301|2017-03-02 07:00,2,132.32,132.44,132.25,132.38,2767
20170301|2017-03-02 07:30,2,132.38,132.44,132.28,132.31,2984
20170301|2017-03-02 08:00,2,132.32,132.39,132.3,132.34,3615
20170301|2017-03-02 08:30,2,132.33,132.42,132.31,132.39,4001
20170301|2017-03-02 09:00,2,132.39,132.48,132.35,132.41,4378
20170301|2017-03-02 09:30,2,132.41,132.57,132.4,132.51,5554
20170301|2017-03-02 10:00,2,132.51,132.55,132.4,132.42,3804
20170301|2017-03-02 10:30,2,132.41,132.45,132.38,132.44,1468
20170301|2017-03-02 11:00,2,132.43,132.5,132.38,132.43,1153
20170301|2017-03-02 11:30,2,132.43,132.46,132.39,132.4,304
20170301|2017-03-02 12:00,2,132.39,132.39,132.39,132.39,4
20170301|2017-03-03 01:00,3,132.47,132.55,132.34,132.44,7803
20170301|2017-03-03 01:30,3,132.44,132.51,132.4,132.42,541
20170301|2017-03-03 02:00,3,132.43,132.65,132.43,132.56,4256
20170301|2017-03-03 02:30,3,132.55,132.6,132.42,132.48,2733
20170301|2017-03-03 03:00,3,132.48,132.51,132.29,132.38,5362
20170301|2017-03-03 03:30,3,132.38,132.59,132.38,132.58,4116
20170301|2017-03-03 04:00,3,132.59,132.73,132.55,132.63,7374
20170301|2017-03-03 04:30,3,132.63,132.92,132.6,132.73,10837
20170301|2017-03-03 05:00,3,132.73,132.94,132.61,132.62,9509
20170301|2017-03-03 05:30,3,132.63,132.69,132.61,132.66,4220
20170301|2017-03-03 06:00,3,132.66,132.67,132.6,132.63,2667
20170301|2017-03-03 06:30,3,132.63,132.67,132.44,132.47,4986
20170301|2017-03-03 07:00,3,132.47,132.58,132.39,132.57,4418
20170301|2017-03-03 07:30,3,132.57,132.59,132.47,132.53,3520
20170301|2017-03-03 08:00,3,132.53,132.62,132.51,132.61,2070
20170301|2017-03-03 08:30,3,132.61,132.69,132.5,132.69,4607
20170301|2017-03-03 09:00,3,132.67,132.7,132.54,132.54,4540
20170301|2017-03-03 09:30,3,132.55,132.6,132.47,132.58,4757
20170301|2017-03-03 10:00,3,132.6,132.78,132.58,132.76,3844
20170301|2017-03-03 10:30,3,132.76,132.91,132.74,132.89,2541
20170301|2017-03-03 11:00,3,132.88,132.91,132.86,132.88,463
20170301|2017-03-03 11:30,3,132.88,133.07,132.88,133.07,915
20170301|2017-03-03 12:00,3,133.08,133.08,133.08,133.08,4
20170301|2017-03-06 01:00,6,132.95,133.15,132.88,132.92,3319
20170301|2017-03-06 01:30,6,132.92,133.06,132.88,132.91,1676
20170301|2017-03-06 02:00,6,132.9,132.92,132.52,132.63,6357
20170301|2017-03-06 02:30,6,132.63,132.83,132.63,132.68,3770
20170301|2017-03-06 03:00,6,132.68,132.88,132.68,132.82,2636
20170301|2017-03-06 03:30,6,132.81,132.84,132.66,132.68,5127
20170301|2017-03-06 04:00,6,132.67,132.72,132.53,132.7,4930
20170301|2017-03-06 04:30,6,132.71,132.75,132.66,132.7,2494
20170301|2017-03-06 05:00,6,132.7,132.7,132.53,132.55,2833
20170301|2017-03-06 05:30,6,132.55,132.71,132.55,132.68,1897
20170301|2017-03-06 06:00,6,132.68,132.78,132.66,132.7,2231
20170301|2017-03-06 06:30,6,132.7,132.73,132.67,132.73,729
20170301|2017-03-06 07:00,6,132.73,132.83,132.73,132.81,2029
20170301|2017-03-06 07:30,6,132.81,132.89,132.78,132.88,2288
20170301|2017-03-06 08:00,6,132.89,132.9,132.8,132.82,2336
20170301|2017-03-06 08:30,6,132.82,132.82,132.65,132.7,4408
20170301|2017-03-06 09:00,6,132.71,132.72,132.49,132.51,4268
20170301|2017-03-06 09:30,6,132.51,132.53,132.39,132.47,5566
20170301|2017-03-06 10:00,6,132.46,132.46,132.36,132.39,3718
20170301|2017-03-06 10:30,6,132.4,132.4,132.19,132.26,2413
20170301|2017-03-06 11:00,6,132.26,132.35,132.26,132.35,486
20170301|2017-03-06 11:30,6,132.34,132.35,132.22,132.23,341
20170301|2017-03-06 12:00,6,132.21,132.21,132.21,132.21,3
20170301|2017-03-07 01:00,7,132.18,132.27,132.04,132.11,374
20170301|2017-03-07 01:30,7,132.15,132.25,132.11,132.24,368
20170301|2017-03-07 02:00,7,132.23,132.26,132.08,132.14,608
20170301|2017-03-07 02:30,7,132.15,132.24,132.09,132.24,1818
20170301|2017-03-07 03:00,7,132.23,132.36,132.23,132.3,632
20170301|2017-03-07 03:30,7,132.29,132.35,132.24,132.24,361
20170301|2017-03-07 04:00,7,132.26,132.37,132.26,132.34,393
20170301|2017-03-07 04:30,7,132.32,132.39,132.31,132.38,281
20170301|2017-03-07 05:00,7,132.37,132.44,132.29,132.3,686
20170301|2017-03-07 05:30,7,132.3,132.36,132.13,132.13,611
20170301|2017-03-07 06:00,7,132.14,132.29,132.14,132.23,188
20170301|2017-03-07 06:30,7,132.25,132.29,132.08,132.11,495
20170301|2017-03-07 07:00,7,132.1,132.16,132.01,132.13,693
20170301|2017-03-07 07:30,7,132.12,132.13,131.96,132.09,402
20170301|2017-03-07 08:00,7,132.1,132.23,132.08,132.15,530
20170301|2017-03-07 08:30,7,132.13,132.14,132.06,132.06,678
20170301|2017-03-07 09:00,7,132.06,132.06,131.97,132,771
20170301|2017-03-07 09:30,7,131.99,132.01,131.86,132,2774
20170301|2017-03-07 10:00,7,132.01,132.03,131.93,132.03,202
20170301|2017-03-07 10:30,7,132,132.05,131.94,132.01,379
20170301|2017-03-07 11:00,7,131.99,132.01,131.96,131.96,152
20170301|2017-03-07 11:30,7,131.91,131.95,131.88,131.89,58
20170301|2017-03-08 01:00,8,131.93,131.93,131.92,131.92,2
20170301|2017-03-08 01:30,8,131.99,132.04,131.89,131.93,183
20170301|2017-03-08 02:00,8,131.98,132.07,131.98,132.07,30
20170301|2017-03-08 02:30,8,131.85,131.87,131.6,131.6,15
20170301|2017-03-08 03:00,8,131.4,131.43,131.4,131.43,55
20170301|2017-03-08 04:00,8,131.56,131.57,131.52,131.54,115
20170301|2017-03-08 04:30,8,131.49,131.49,131.49,131.49,25
20170301|2017-03-08 05:00,8,131.35,131.35,131.15,131.18,294
20170601|2016-11-29 06:00,29,130.94,130.94,130.94,130.94,1
20170601|2017-01-30 05:00,30,128.52,128.52,128.5,128.5,3
20170601|2017-01-30 07:00,30,128.32,128.32,128.32,128.32,1
20170601|2017-01-30 07:30,30,128.56,128.56,128.56,128.56,2
20170601|2017-01-30 08:00,30,128.57,128.57,128.57,128.57,1
20170601|2017-01-30 08:30,30,128.27,128.27,128.27,128.27,1
20170601|2017-01-30 09:00,30,128.41,128.41,128.41,128.41,1
20170601|2017-01-30 09:30,30,128.42,128.42,128.42,128.42,2
20170601|2017-02-01 06:00,1,128.4,128.4,128.4,128.4,1
20170601|2017-02-01 07:00,1,128.48,128.48,128.33,128.33,3
20170601|2017-02-01 08:00,1,128.31,128.31,128.31,128.31,1
20170601|2017-02-01 08:30,1,128.4,128.55,128.4,128.55,2
20170601|2017-02-01 09:00,1,128.31,128.31,128.31,128.31,1
20170601|2017-02-01 09:30,1,128.33,128.33,128.33,128.33,1
20170601|2017-02-03 07:30,3,129.07,129.1,129.07,129.1,2
20170601|2017-02-06 04:00,6,128.4,128.4,128.4,128.4,1
20170601|2017-02-06 05:30,6,128.4,128.4,128.4,128.4,1
20170601|2017-02-06 06:30,6,127.93,127.93,127.93,127.93,1
20170601|2017-02-06 07:00,6,127.99,128.1,127.99,128.1,4
20170601|2017-02-06 11:30,6,127.76,127.76,127.76,127.76,1
20170601|2017-02-07 02:30,7,128.26,128.31,128.19,128.31,6
20170601|2017-02-07 03:00,7,128.29,128.29,128.24,128.24,2
20170601|2017-02-07 03:30,7,128.05,128.05,128.05,128.05,1
20170601|2017-02-07 04:00,7,128.19,128.19,128.19,128.19,1
20170601|2017-02-07 10:00,7,128.1,128.1,128.1,128.1,1
20170601|2017-02-08 01:00,8,127.98,127.98,127.98,127.98,1
20170601|2017-02-08 01:30,8,127.85,127.85,127.85,127.85,1
20170601|2017-02-08 04:30,8,128.24,128.24,128.24,128.24,1
20170601|2017-02-08 05:30,8,128.25,128.25,128.25,128.25,1
20170601|2017-02-08 07:00,8,128.3,128.3,128.3,128.3,1
20170601|2017-02-08 07:30,8,128.39,128.59,128.39,128.59,3
20170601|2017-02-08 08:00,8,128.46,128.52,128.46,128.52,2
20170601|2017-02-08 08:30,8,128.6,128.69,128.6,128.69,3
20170601|2017-02-08 09:30,8,128.82,128.82,128.82,128.82,1
20170601|2017-02-08 10:30,8,129.02,129.02,129.02,129.02,6
20170601|2017-02-09 01:00,9,129,129.25,129,129.25,2
20170601|2017-02-09 02:30,9,129.3,129.3,129.3,129.3,10
20170601|2017-02-09 03:00,9,129.34,129.45,129.34,129.45,2
20170601|2017-02-09 08:00,9,129.73,129.73,129.73,129.73,1
20170601|2017-02-09 09:00,9,129.52,129.52,129.52,129.52,1
20170601|2017-02-09 09:30,9,129.61,129.61,129.57,129.57,19
20170601|2017-02-09 10:30,9,129.72,129.72,129.72,129.72,1
20170601|2017-02-09 11:00,9,129.72,129.72,129.72,129.72,1
20170601|2017-02-10 01:00,10,129.51,129.51,129.51,129.51,1
20170601|2017-02-10 02:30,10,128.85,128.85,128.85,128.85,1
20170601|2017-02-10 05:30,10,128.98,128.98,128.98,128.98,1
20170601|2017-02-10 06:30,10,128.85,128.85,128.85,128.85,2
20170601|2017-02-10 08:00,10,128.69,128.69,128.69,128.69,1
20170601|2017-02-10 08:30,10,128.82,128.85,128.82,128.85,3
20170601|2017-02-10 09:00,10,128.71,128.74,128.71,128.74,3
20170601|2017-02-10 09:30,10,128.85,128.85,128.85,128.85,2
20170601|2017-02-10 10:00,10,128.68,128.68,128.67,128.67,3
20170601|2017-02-10 10:30,10,128.72,128.73,128.72,128.73,4
20170601|2017-02-10 11:00,10,128.69,128.69,128.68,128.68,3
20170601|2017-02-10 11:30,10,128.79,128.79,128.79,128.79,1
20170601|2017-02-13 06:00,13,128.82,128.82,128.82,128.82,1
20170601|2017-02-13 08:00,13,128.89,128.89,128.89,128.89,1
20170601|2017-02-13 08:30,13,129,129.03,129,129.03,3
20170601|2017-02-13 09:30,13,128.93,129.06,128.93,129.06,8
20170601|2017-02-14 01:00,14,129.08,129.12,128.98,128.98,7
20170601|2017-02-14 01:30,14,128.98,129.08,128.96,129.08,8
20170601|2017-02-14 02:00,14,129.17,129.18,129,129.01,7
20170601|2017-02-14 02:30,14,128.96,129.03,128.92,129.03,10
20170601|2017-02-14 03:00,14,129.09,129.32,129.09,129.27,11
20170601|2017-02-14 03:30,14,129.29,129.55,129.29,129.49,17
20170601|2017-02-14 04:00,14,129.48,129.56,129.44,129.45,14
20170601|2017-02-14 04:30,14,129.44,129.45,129.33,129.34,9
20170601|2017-02-14 05:00,14,129.32,129.38,129.32,129.37,8
20170601|2017-02-14 05:30,14,129.34,129.35,129.26,129.26,8
20170601|2017-02-14 06:00,14,129.28,129.3,129.25,129.26,8
20170601|2017-02-14 06:30,14,129.26,129.33,129.26,129.33,8
20170601|2017-02-14 07:00,14,129.32,129.52,129.32,129.52,27
20170601|2017-02-14 07:30,14,129.52,129.57,129.46,129.51,11
20170601|2017-02-14 08:00,14,129.5,129.66,129.5,129.59,9
20170601|2017-02-14 08:30,14,129.54,129.54,129.34,129.34,8
20170601|2017-02-14 09:00,14,129.25,129.25,129.13,129.19,8
20170601|2017-02-14 09:30,14,129.14,129.19,129.11,129.15,8
20170601|2017-02-14 10:00,14,129.06,129.1,128.97,129.01,6
20170601|2017-02-15 01:30,15,128.9,128.9,128.9,128.9,1
20170601|2017-02-15 03:00,15,129.2,129.2,129.2,129.2,9
20170601|2017-02-15 03:30,15,129.43,129.44,129.43,129.44,20
20170601|2017-02-15 04:00,15,129.23,129.23,129.23,129.23,22
20170601|2017-02-15 04:30,15,129.2,129.2,129.1,129.1,51
20170601|2017-02-15 05:00,15,129.2,129.22,129.2,129.22,21
20170601|2017-02-15 07:30,15,129.05,129.05,128.78,128.8,9
20170601|2017-02-15 09:00,15,128.82,128.82,128.82,128.82,1
20170601|2017-02-15 09:30,15,128.78,128.78,128.76,128.76,51
20170601|2017-02-16 06:30,16,129.19,129.19,129.19,129.19,1
20170601|2017-02-16 07:00,16,129.25,129.36,129.23,129.36,22
20170601|2017-02-16 08:00,16,129.47,129.47,129.43,129.43,12
20170601|2017-02-16 08:30,16,129.48,129.59,129.47,129.59,14
20170601|2017-02-16 09:00,16,129.63,129.64,129.63,129.64,2
20170601|2017-02-16 10:00,16,129.89,129.89,129.89,129.89,1
20170601|2017-02-17 01:00,17,129.51,129.51,129.51,129.51,1
20170601|2017-02-17 03:30,17,129.47,129.5,129.47,129.48,10
20170601|2017-02-17 04:00,17,129.67,129.67,129.67,129.67,4
20170601|2017-02-17 06:00,17,129.56,129.58,129.54,129.54,5
20170601|2017-02-17 06:30,17,129.5,129.53,129.41,129.42,120
20170601|2017-02-17 07:00,17,129.39,129.45,129.37,129.41,169
20170601|2017-02-17 07:30,17,129.38,129.38,129.38,129.38,14
20170601|2017-02-17 08:00,17,129.63,129.63,129.63,129.63,25
20170601|2017-02-17 09:00,17,129.6,129.6,129.57,129.59,103
20170601|2017-02-17 10:30,17,129.53,129.53,129.53,129.53,2
20170601|2017-02-20 02:00,20,129.6,129.6,129.6,129.6,2
20170601|2017-02-20 02:30,20,129.6,129.6,129.51,129.51,9
20170601|2017-02-20 06:00,20,129.05,129.05,129.05,129.05,1
20170601|2017-02-20 07:30,20,129.23,129.23,129.23,129.23,1
20170601|2017-02-20 09:30,20,129.52,129.59,129.52,129.59,53
20170601|2017-02-21 01:00,21,129.5,129.53,129.5,129.53,2
20170601|2017-02-21 01:30,21,129.48,129.48,129.45,129.45,2
20170601|2017-02-21 02:00,21,129.35,129.35,129.35,129.35,1
20170601|2017-02-21 02:30,21,129.11,129.11,129.11,129.11,1
20170601|2017-02-21 03:00,21,129.25,129.25,129.25,129.25,1
20170601|2017-02-21 03:30,21,129.29,129.4,129.29,129.4,3
20170601|2017-02-21 06:00,21,129.06,129.06,129,129,252
20170601|2017-02-21 06:30,21,128.99,129.02,128.95,129.02,296
20170601|2017-02-21 07:00,21,128.99,129.15,128.99,129.15,58
20170601|2017-02-21 07:30,21,129.06,129.08,128.99,128.99,12
20170601|2017-02-21 08:00,21,129.03,129.07,128.94,128.96,17
20170601|2017-02-21 08:30,21,128.97,129.09,128.81,129.05,74
20170601|2017-02-21 09:00,21,128.96,129.05,128.95,129.05,251
20170601|2017-02-21 10:00,21,128.97,129.04,128.97,129.04,26
20170601|2017-02-21 10:30,21,128.91,128.91,128.91,128.91,1
20170601|2017-02-21 11:00,21,128.88,128.88,128.87,128.87,38
20170601|2017-02-22 02:30,22,128.92,128.92,128.87,128.89,9
20170601|2017-02-22 03:00,22,128.85,128.85,128.85,128.85,3
20170601|2017-02-22 03:30,22,128.86,128.86,128.8,128.85,61
20170601|2017-02-22 04:00,22,128.91,129.05,128.91,129.05,11
20170601|2017-02-22 04:30,22,129.03,129.2,129.03,129.2,65
20170601|2017-02-22 05:00,22,129.23,129.23,129.23,129.23,1
20170601|2017-02-22 05:30,22,129.17,129.17,129.17,129.17,1
20170601|2017-02-22 06:00,22,129.25,129.3,129.25,129.3,3
20170601|2017-02-22 06:30,22,129.23,129.37,129.17,129.37,6
20170601|2017-02-22 07:00,22,129.29,129.29,129.23,129.23,11
20170601|2017-02-22 07:30,22,129.2,129.2,129.2,129.2,3
20170601|2017-02-22 08:00,22,128.96,128.96,128.65,128.86,559
20170601|2017-02-22 08:30,22,128.7,128.7,128.54,128.62,247
20170601|2017-02-22 09:00,22,128.62,128.81,128.62,128.81,149
20170601|2017-02-22 09:30,22,128.94,129.32,128.94,129.32,216
20170601|2017-02-22 10:00,22,129.29,129.35,129.2,129.2,24
20170601|2017-02-22 10:30,22,129.3,129.4,129.3,129.39,42
20170601|2017-02-23 01:00,23,129.26,129.55,129.26,129.55,18
20170601|2017-02-23 01:30,23,129.4,129.4,129.24,129.24,3
20170601|2017-02-23 02:00,23,129.16,129.23,129.12,129.23,15
20170601|2017-02-23 02:30,23,129.14,129.17,129.1,129.11,15
20170601|2017-02-23 03:00,23,129.18,129.19,129.01,129.02,9
20170601|2017-02-23 03:30,23,129.05,129.15,128.91,128.91,22
20170601|2017-02-23 04:00,23,128.97,128.97,128.91,128.92,4
20170601|2017-02-23 05:00,23,129.24,129.29,129.24,129.29,5
20170601|2017-02-23 05:30,23,129.28,129.28,129.19,129.19,14
20170601|2017-02-23 06:00,23,129.33,129.47,129.33,129.47,29
20170601|2017-02-23 06:30,23,129.49,129.49,129.34,129.34,11
20170601|2017-02-23 07:00,23,129.32,129.32,129.32,129.32,4
20170601|2017-02-23 07:30,23,129.39,129.39,129.39,129.39,1
20170601|2017-02-23 08:00,23,129.35,129.46,129.35,129.46,83
20170601|2017-02-23 08:30,23,129.57,129.57,129.52,129.53,9
20170601|2017-02-23 09:30,23,129.24,129.24,128.95,128.95,8
20170601|2017-02-23 10:00,23,129.13,129.27,129.13,129.25,5
20170601|2017-02-23 10:30,23,129.31,129.31,129.25,129.25,2
20170601|2017-02-23 11:30,23,129.3,129.3,129.3,129.3,1
20170601|2017-02-24 01:00,24,129.31,129.31,129.21,129.21,39
20170601|2017-02-24 01:30,24,129.27,129.31,129.27,129.31,48
20170601|2017-02-24 02:00,24,129.35,129.37,129.18,129.18,53
20170601|2017-02-24 02:30,24,129.14,129.2,129.14,129.2,59
20170601|2017-02-24 03:00,24,129.25,129.5,129.25,129.5,243
20170601|2017-02-24 03:30,24,129.54,129.54,129.42,129.42,5
20170601|2017-02-24 04:00,24,129.4,129.4,129.34,129.4,85
20170601|2017-02-24 04:30,24,129.2,129.2,129.2,129.2,5
20170601|2017-02-24 05:00,24,129.17,129.17,129.17,129.17,50
20170601|2017-02-24 05:30,24,129.17,129.22,129.15,129.2,138
20170601|2017-02-24 06:00,24,129.27,129.32,129.26,129.32,59
20170601|2017-02-24 07:00,24,129.45,129.45,129.45,129.45,50
20170601|2017-02-24 07:30,24,129.45,129.5,129.37,129.37,240
20170601|2017-02-24 08:00,24,129.28,129.35,129.28,129.35,223
20170601|2017-02-24 08:30,24,129.4,129.5,129.4,129.5,45
20170601|2017-02-24 09:00,24,129.52,129.61,129.52,129.61,42
20170601|2017-02-24 09:30,24,129.65,129.67,129.65,129.67,27
20170601|2017-02-24 10:00,24,129.67,129.75,129.61,129.72,76
20170601|2017-02-24 10:30,24,129.66,129.66,129.61,129.61,74
20170601|2017-02-24 11:00,24,129.56,129.6,129.56,129.59,14
20170601|2017-02-27 01:30,27,129.54,129.6,129.54,129.6,3
20170601|2017-02-27 02:00,27,129.73,129.91,129.73,129.89,31
20170601|2017-02-27 02:30,27,129.98,130.21,129.98,130.12,74
20170601|2017-02-27 03:00,27,130.29,130.29,130.2,130.21,576
20170601|2017-02-27 03:30,27,130.21,130.21,130.02,130.05,305
20170601|2017-02-27 04:00,27,130.14,130.14,130.14,130.14,10
20170601|2017-02-27 04:30,27,130.12,130.24,130.12,130.21,125
20170601|2017-02-27 05:00,27,130.18,130.18,130.04,130.04,102
20170601|2017-02-27 05:30,27,130.08,130.08,130.08,130.08,10
20170601|2017-02-27 06:00,27,130.04,130.1,130.04,130.07,30
20170601|2017-02-27 06:30,27,130.07,130.07,130.04,130.04,21
20170601|2017-02-27 07:00,27,130.1,130.11,129.98,129.98,37
20170601|2017-02-27 07:30,27,129.92,129.99,129.92,129.98,52
20170601|2017-02-27 08:00,27,130.11,130.11,130.1,130.1,7
20170601|2017-02-27 08:30,27,130.07,130.17,130.05,130.17,272
20170601|2017-02-27 09:00,27,130.2,130.27,130.19,130.19,90
20170601|2017-02-27 09:30,27,130.18,130.19,130.06,130.1,274
20170601|2017-02-27 10:00,27,130.12,130.16,130.07,130.07,106
20170601|2017-02-27 10:30,27,130.12,130.23,130.12,130.21,109
20170601|2017-02-27 11:00,27,130.22,130.22,130.14,130.14,27
20170601|2017-02-28 01:00,28,130.15,130.27,130.15,130.23,23
20170601|2017-02-28 01:30,28,130.42,130.48,130.42,130.44,71
20170601|2017-02-28 02:00,28,130.42,130.42,130.31,130.4,74
20170601|2017-02-28 02:30,28,130.41,130.48,130.39,130.48,29
20170601|2017-02-28 03:00,28,130.5,130.65,130.48,130.65,195
20170601|2017-02-28 03:30,28,130.67,130.7,130.62,130.67,169
20170601|2017-02-28 04:00,28,130.65,130.66,130.61,130.62,45
20170601|2017-02-28 04:30,28,130.63,130.63,130.55,130.58,330
20170601|2017-02-28 05:00,28,130.63,130.7,130.63,130.68,72
20170601|2017-02-28 05:30,28,130.64,130.64,130.57,130.59,158
20170601|2017-02-28 06:00,28,130.56,130.66,130.53,130.62,49
20170601|2017-02-28 06:30,28,130.65,130.66,130.62,130.66,69
20170601|2017-02-28 07:00,28,130.56,130.62,130.56,130.62,24
20170601|2017-02-28 07:30,28,130.71,130.8,130.68,130.75,417
20170601|2017-02-28 08:00,28,130.74,130.82,130.74,130.82,123
20170601|2017-02-28 08:30,28,130.72,130.9,130.69,130.9,722
20170601|2017-02-28 09:00,28,130.9,130.9,130.82,130.88,1147
20170601|2017-02-28 09:30,28,130.91,130.91,130.85,130.85,41
20170601|2017-02-28 10:00,28,130.86,130.86,130.68,130.74,188
20170601|2017-02-28 10:30,28,130.76,130.84,130.76,130.81,6
20170601|2017-02-28 11:00,28,130.8,130.8,130.78,130.78,10
20170601|2017-02-28 11:30,28,130.81,130.81,130.81,130.81,1
20170601|2017-03-01 01:00,1,130.71,130.71,130.52,130.52,25
20170601|2017-03-01 01:30,1,130.46,130.52,130.45,130.46,33
20170601|2017-03-01 02:00,1,130.48,130.56,130.48,130.56,21
20170601|2017-03-01 02:30,1,130.62,130.68,130.6,130.6,305
20170601|2017-03-01 03:00,1,130.52,130.56,130.5,130.54,30
20170601|2017-03-01 03:30,1,130.55,130.55,130.19,130.21,402
20170601|2017-03-01 04:00,1,130.19,130.33,130.19,130.33,135
20170601|2017-03-01 04:30,1,130.3,130.31,130.24,130.29,327
20170601|2017-03-01 05:00,1,130.28,130.38,130.23,130.33,522
20170601|2017-03-01 05:30,1,130.33,130.42,130.27,130.36,217
20170601|2017-03-01 06:00,1,130.41,130.46,130.38,130.38,12
20170601|2017-03-01 06:30,1,130.33,130.47,130.33,130.44,94
20170601|2017-03-01 07:00,1,130.44,130.46,130.41,130.44,321
20170601|2017-03-01 07:30,1,130.44,130.5,130.38,130.45,134
20170601|2017-03-01 08:00,1,130.45,130.45,130.36,130.37,79
20170601|2017-03-01 08:30,1,130.29,130.45,130.29,130.45,594
20170601|2017-03-01 09:00,1,130.41,130.5,130.32,130.39,513
20170601|2017-03-01 09:30,1,130.4,130.41,130.26,130.27,475
20170601|2017-03-01 10:00,1,130.29,130.33,130.26,130.33,823
20170601|2017-03-01 10:30,1,130.34,130.45,130.32,130.42,372
20170601|2017-03-01 11:00,1,130.43,130.43,130.42,130.43,29
20170601|2017-03-01 11:30,1,130.43,130.5,130.4,130.42,148
20170601|2017-03-02 01:00,2,130.38,130.44,130.35,130.44,55
20170601|2017-03-02 01:30,2,130.48,130.48,130.4,130.41,67
20170601|2017-03-02 02:00,2,130.45,130.49,130.37,130.47,537
20170601|2017-03-02 02:30,2,130.48,130.59,130.21,130.23,1085
20170601|2017-03-02 03:00,2,130.25,130.36,130.12,130.19,198
20170601|2017-03-02 03:30,2,130.19,130.21,130.04,130.21,743
20170601|2017-03-02 04:00,2,130.21,130.28,130.18,130.25,204
20170601|2017-03-02 04:30,2,130.26,130.35,130.26,130.29,329
20170601|2017-03-02 05:00,2,130.24,130.33,130.2,130.28,275
20170601|2017-03-02 05:30,2,130.28,130.4,130.26,130.32,353
20170601|2017-03-02 06:00,2,130.32,130.32,130.06,130.06,192
20170601|2017-03-02 06:30,2,130.06,130.27,130.05,130.21,490
20170601|2017-03-02 07:00,2,130.15,130.32,130.15,130.25,41
20170601|2017-03-02 07:30,2,130.28,130.32,130.17,130.19,89
20170601|2017-03-02 08:00,2,130.21,130.26,130.18,130.21,248
20170601|2017-03-02 08:30,2,130.21,130.29,130.2,130.23,715
20170601|2017-03-02 09:00,2,130.3,130.35,130.23,130.28,887
20170601|2017-03-02 09:30,2,130.28,130.43,130.27,130.38,706
20170601|2017-03-02 10:00,2,130.36,130.41,130.28,130.28,328
20170601|2017-03-02 10:30,2,130.27,130.29,130.25,130.29,15
20170601|2017-03-02 11:00,2,130.31,130.35,130.26,130.26,33
20170601|2017-03-02 11:30,2,130.28,130.32,130.26,130.29,104
20170601|2017-03-03 01:00,3,130.27,130.42,130.23,130.32,122
20170601|2017-03-03 01:30,3,130.3,130.35,130.27,130.28,96
20170601|2017-03-03 02:00,3,130.31,130.51,130.31,130.42,647
20170601|2017-03-03 02:30,3,130.41,130.46,130.29,130.33,446
20170601|2017-03-03 03:00,3,130.33,130.34,130.14,130.22,734
20170601|2017-03-03 03:30,3,130.22,130.44,130.22,130.41,401
20170601|2017-03-03 04:00,3,130.42,130.55,130.38,130.46,851
20170601|2017-03-03 04:30,3,130.45,130.74,130.44,130.56,1343
20170601|2017-03-03 05:00,3,130.57,130.74,130.44,130.46,1194
20170601|2017-03-03 05:30,3,130.47,130.54,130.44,130.5,240
20170601|2017-03-03 06:00,3,130.49,130.51,130.43,130.45,538
20170601|2017-03-03 06:30,3,130.45,130.5,130.28,130.29,1276
20170601|2017-03-03 07:00,3,130.29,130.41,130.22,130.39,571
20170601|2017-03-03 07:30,3,130.39,130.41,130.3,130.35,862
20170601|2017-03-03 08:00,3,130.35,130.45,130.34,130.44,419
20170601|2017-03-03 08:30,3,130.44,130.53,130.36,130.53,930
20170601|2017-03-03 09:00,3,130.53,130.54,130.39,130.39,770
20170601|2017-03-03 09:30,3,130.41,130.44,130.32,130.43,505
20170601|2017-03-03 10:00,3,130.43,130.62,130.43,130.61,661
20170601|2017-03-03 10:30,3,130.62,130.77,130.6,130.75,778
20170601|2017-03-03 11:00,3,130.76,130.78,130.73,130.75,57
20170601|2017-03-03 11:30,3,130.75,130.93,130.75,130.93,434
20170601|2017-03-06 01:00,6,130.8,131.02,130.76,130.77,227
20170601|2017-03-06 01:30,6,130.79,130.93,130.74,130.77,805
20170601|2017-03-06 02:00,6,130.77,130.79,130.38,130.48,2265
20170601|2017-03-06 02:30,6,130.49,130.68,130.49,130.55,1653
20170601|2017-03-06 03:00,6,130.53,130.75,130.52,130.69,894
20170601|2017-03-06 03:30,6,130.68,130.7,130.52,130.53,1728
20170601|2017-03-06 04:00,6,130.53,130.57,130.39,130.56,1674
20170601|2017-03-06 04:30,6,130.56,130.61,130.51,130.55,807
20170601|2017-03-06 05:00,6,130.56,130.56,130.38,130.4,1359
20170601|2017-03-06 05:30,6,130.41,130.56,130.4,130.53,526
20170601|2017-03-06 06:00,6,130.53,130.63,130.51,130.54,675
20170601|2017-03-06 06:30,6,130.56,130.59,130.54,130.59,787
20170601|2017-03-06 07:00,6,130.61,130.73,130.61,130.71,1183
20170601|2017-03-06 07:30,6,130.71,130.8,130.68,130.79,1487
20170601|2017-03-06 08:00,6,130.8,130.81,130.72,130.74,1477
20170601|2017-03-06 08:30,6,130.73,130.74,130.57,130.62,1719
20170601|2017-03-06 09:00,6,130.61,130.62,130.41,130.42,2576
20170601|2017-03-06 09:30,6,130.43,130.45,130.31,130.37,2764
20170601|2017-03-06 10:00,6,130.37,130.38,130.26,130.3,1945
20170601|2017-03-06 10:30,6,130.32,130.32,130.11,130.18,2005
20170601|2017-03-06 11:00,6,130.19,130.25,130.18,130.24,235
20170601|2017-03-06 11:30,6,130.26,130.26,130.12,130.14,192
20170601|2017-03-07 01:00,7,130.1,130.19,129.96,130.03,2199
20170601|2017-03-07 01:30,7,130.04,130.19,130.03,130.16,1453
20170601|2017-03-07 02:00,7,130.15,130.18,130,130.05,3737
20170601|2017-03-07 02:30,7,130.06,130.16,130.01,130.15,6272
20170601|2017-03-07 03:00,7,130.15,130.28,130.14,130.22,3290
20170601|2017-03-07 03:30,7,130.22,130.29,130.14,130.17,3450
20170601|2017-03-07 04:00,7,130.18,130.32,130.18,130.26,2445
20170601|2017-03-07 04:30,7,130.25,130.34,130.24,130.3,2565
20170601|2017-03-07 05:00,7,130.31,130.37,130.21,130.22,3387
20170601|2017-03-07 05:30,7,130.22,130.29,130.04,130.06,5027
20170601|2017-03-07 06:00,7,130.07,130.24,130.06,130.17,4150
20170601|2017-03-07 06:30,7,130.19,130.24,130.02,130.05,2717
20170601|2017-03-07 07:00,7,130.04,130.09,129.94,130.06,4839
20170601|2017-03-07 07:30,7,130.05,130.08,129.88,130.04,5737
20170601|2017-03-07 08:00,7,130.04,130.17,130.01,130.08,5064
20170601|2017-03-07 08:30,7,130.07,130.08,130,130.02,4988
20170601|2017-03-07 09:00,7,130.03,130.03,129.91,129.96,5852
20170601|2017-03-07 09:30,7,129.96,129.99,129.83,129.98,12557
20170601|2017-03-07 10:00,7,129.97,130.03,129.91,130.02,5766
20170601|2017-03-07 10:30,7,130.02,130.02,129.91,129.96,2968
20170601|2017-03-07 11:00,7,129.95,129.95,129.87,129.89,825
20170601|2017-03-07 11:30,7,129.89,129.91,129.8,129.83,1025
20170601|2017-03-07 12:00,7,129.83,129.87,129.83,129.87,2
20170601|2017-03-08 01:00,8,129.82,129.95,129.72,129.92,1639
20170601|2017-03-08 01:30,8,129.93,130.07,129.84,129.94,2837
20170601|2017-03-08 02:00,8,129.95,130.12,129.78,129.82,5939
20170601|2017-03-08 02:30,8,129.82,129.88,129.53,129.54,7083
20170601|2017-03-08 03:00,8,129.54,129.63,129.2,129.44,13535
20170601|2017-03-08 03:30,8,129.44,129.56,129.44,129.52,5316
20170601|2017-03-08 04:00,8,129.52,129.63,129.51,129.53,3781
20170601|2017-03-08 04:30,8,129.52,129.6,129.11,129.29,7856
20170601|2017-03-08 05:00,8,129.29,129.38,129.17,129.22,8086
20170601|2017-03-08 05:30,8,129.22,129.41,129.21,129.38,4241
20170601|2017-03-08 06:00,8,129.39,129.49,129.33,129.36,3107
20170601|2017-03-08 06:30,8,129.36,129.42,129.25,129.34,2960
20170601|2017-03-08 07:00,8,129.33,129.4,129.18,129.28,3942
20170601|2017-03-08 07:30,8,129.28,129.31,129.14,129.2,3593
20170601|2017-03-08 08:00,8,129.19,129.31,129.1,129.27,5429
20170601|2017-03-08 08:30,8,129.27,129.45,129.24,129.4,4703
20170601|2017-03-08 09:00,8,129.41,129.43,129.26,129.38,3056
20170601|2017-03-08 09:30,8,129.38,129.45,129.29,129.32,4319
20170601|2017-03-08 10:00,8,129.31,129.34,129.21,129.3,3832
20170601|2017-03-08 10:30,8,129.3,129.44,129.29,129.42,1614
20170601|2017-03-08 11:00,8,129.42,129.42,129.32,129.39,936
20170601|2017-03-08 11:30,8,129.39,129.4,129.33,129.4,549
20170601|2017-03-08 12:00,8,129.4,129.4,129.4,129.4,7
20170601|2017-03-09 01:00,9,129.35,129.47,129.31,129.4,1665
20170601|2017-03-09 01:30,9,129.4,129.44,129.19,129.21,2863
20170601|2017-03-09 02:00,9,129.21,129.37,129.09,129.3,4880
20170601|2017-03-09 02:30,9,129.3,129.42,129.25,129.4,5034
20170601|2017-03-09 03:00,9,129.39,129.66,129.34,129.53,5238
20170601|2017-03-09 03:30,9,129.53,129.61,129.48,129.55,3192
20170601|2017-03-09 04:00,9,129.55,129.6,129.43,129.5,3438
20170601|2017-03-09 04:30,9,129.5,129.63,129.44,129.63,4031
20170601|2017-03-09 05:00,9,129.63,129.8,129.58,129.75,6604
20170601|2017-03-09 05:30,9,129.74,129.8,129.7,129.73,4826
20170601|2017-03-09 06:00,9,129.73,129.75,129.68,129.68,2196
20170601|2017-03-09 06:30,9,129.68,129.99,129.68,129.72,4357
20170601|2017-03-09 07:00,9,129.73,129.81,129.7,129.8,4403
20170601|2017-03-09 07:30,9,129.79,129.97,129.38,129.49,10948
20170601|2017-03-09 08:00,9,129.49,129.59,129.3,129.42,6114
20170601|2017-03-09 08:30,9,129.43,129.46,129.18,129.2,6951
20170601|2017-03-09 09:00,9,129.2,129.3,129.12,129.14,4620
20170601|2017-03-09 09:30,9,129.14,129.17,129.04,129.12,4479
20170601|2017-03-09 10:00,9,129.12,129.18,128.92,128.98,5594
20170601|2017-03-09 10:30,9,128.98,129.01,128.79,128.91,2858
20170601|2017-03-09 11:00,9,128.91,128.92,128.86,128.86,534
20170601|2017-03-09 11:30,9,128.87,128.94,128.86,128.92,399
20170601|2017-03-10 01:00,10,128.64,128.77,128.54,128.61,2074
20170601|2017-03-10 01:30,10,128.61,128.77,128.59,128.74,1701
20170601|2017-03-10 02:00,10,128.74,128.95,128.68,128.88,6191
20170601|2017-03-10 02:30,10,128.88,128.88,128.64,128.73,5335
20170601|2017-03-10 03:00,10,128.73,128.82,128.56,128.69,8168
20170601|2017-03-10 03:30,10,128.69,128.88,128.64,128.88,4672
20170601|2017-03-10 04:00,10,128.88,128.96,128.79,128.83,7236
20170601|2017-03-10 04:30,10,128.83,128.9,128.7,128.88,4987
20170601|2017-03-10 05:00,10,128.87,128.94,128.82,128.94,4124
20170601|2017-03-10 05:30,10,128.94,129.09,128.91,129.02,4248
20170601|2017-03-10 06:00,10,129.02,129.02,128.92,128.94,2051
20170601|2017-03-10 06:30,10,128.94,128.95,128.84,128.88,1865
20170601|2017-03-10 07:00,10,128.89,128.95,128.81,128.83,2848
20170601|2017-03-10 07:30,10,128.82,129,128.68,128.7,6942
20170601|2017-03-10 08:00,10,128.71,128.95,128.69,128.78,4845
20170601|2017-03-10 08:30,10,128.77,128.8,128.59,128.76,6249
20170601|2017-03-10 09:00,10,128.77,128.77,128.69,128.71,2526
20170601|2017-03-10 09:30,10,128.71,128.78,128.45,128.63,10164
20170601|2017-03-10 10:00,10,128.62,128.64,128.2,128.26,6704
20170601|2017-03-10 10:30,10,128.26,128.4,128.23,128.34,2536
20170601|2017-03-10 11:00,10,128.35,128.39,128.27,128.38,1205
20170601|2017-03-10 11:30,10,128.39,128.45,128.29,128.33,596
20170601|2017-03-10 12:00,10,128.36,128.36,128.36,128.36,1
20170601|2017-03-13 02:00,13,128.38,128.56,128.38,128.56,2158
20170601|2017-03-13 02:30,13,128.55,128.57,128.45,128.51,1408
20170601|2017-03-13 03:00,13,128.5,128.73,128.46,128.56,5108
20170601|2017-03-13 03:30,13,128.55,128.6,128.35,128.51,7438
20170601|2017-03-13 04:00,13,128.51,128.61,128.44,128.6,5795
20170601|2017-03-13 04:30,13,128.62,128.66,128.43,128.46,12949
20170601|2017-03-13 05:00,13,128.46,128.66,128.42,128.64,10838
20170601|2017-03-13 05:30,13,128.63,128.74,128.52,128.65,6047
20170601|2017-03-13 06:00,13,128.66,128.73,128.59,128.6,4788
20170601|2017-03-13 06:30,13,128.6,128.63,128.48,128.56,3857
20170601|2017-03-13 07:00,13,128.56,128.61,128.43,128.47,2471
20170601|2017-03-13 07:30,13,128.48,128.5,128.41,128.49,1407
20170601|2017-03-13 08:00,13,128.48,128.52,128.43,128.46,2290
20170601|2017-03-13 08:30,13,128.46,128.49,128.36,128.44,3224
20170601|2017-03-13 09:00,13,128.44,128.59,128.44,128.59,3090
20170601|2017-03-13 09:30,13,128.59,128.62,128.44,128.49,4933
20170601|2017-03-13 10:00,13,128.48,128.51,128.4,128.45,2486
20170601|2017-03-13 10:30,13,128.45,128.48,128.34,128.34,4118
20170601|2017-03-13 11:00,13,128.33,128.34,128.14,128.24,5577
20170601|2017-03-13 11:30,13,128.25,128.31,128.18,128.28,1122
20170601|2017-03-13 12:00,13,128.29,128.32,128.17,128.29,630
20170601|2017-03-13 12:30,13,128.3,128.31,128.2,128.25,233
20170601|2017-03-13 13:00,13,128.25,128.25,128.25,128.25,4
20170601|2017-03-14 02:00,14,128.06,128.23,128.02,128.17,1395
20170601|2017-03-14 02:30,14,128.18,128.19,127.86,127.97,3314
20170601|2017-03-14 03:00,14,127.96,128.01,127.84,127.87,6154
20170601|2017-03-14 03:30,14,127.87,128.06,127.86,127.93,6354
20170601|2017-03-14 04:00,14,127.92,128.14,127.78,128.13,11787
20170601|2017-03-14 04:30,14,128.13,128.24,128.09,128.21,4273
20170601|2017-03-14 05:00,14,128.21,128.23,128.02,128.04,4871
20170601|2017-03-14 05:30,14,128.04,128.04,127.83,127.84,7509
20170601|2017-03-14 06:00,14,127.84,128.03,127.83,128.01,5163
20170601|2017-03-14 06:30,14,128,128.03,127.81,127.82,3509
20170601|2017-03-14 07:00,14,127.82,127.97,127.82,127.96,2821
20170601|2017-03-14 07:30,14,127.96,128.02,127.87,127.96,2880
20170601|2017-03-14 08:00,14,127.96,128.1,127.96,128.03,3854
20170601|2017-03-14 08:30,14,128.03,128.03,127.78,127.87,6804
20170601|2017-03-14 09:00,14,127.86,127.9,127.8,127.83,7641
20170601|2017-03-14 09:30,14,127.84,128.05,127.84,128.05,6543
20170601|2017-03-14 10:00,14,128.04,128.09,127.92,128.03,5946
20170601|2017-03-14 10:30,14,128.02,128.2,128.02,128.19,4772
20170601|2017-03-14 11:00,14,128.2,128.26,128.13,128.19,4294
20170601|2017-03-14 11:30,14,128.19,128.4,128.19,128.38,2334
20170601|2017-03-14 12:00,14,128.38,128.42,128.24,128.28,1190
20170601|2017-03-14 12:30,14,128.27,128.29,128.2,128.22,548
20170601|2017-03-14 13:00,14,128.2,128.2,128.2,128.2,6
20170601|2017-03-15 02:00,15,128.18,128.29,128.16,128.16,1061
20170601|2017-03-15 02:30,15,128.17,128.36,128.15,128.36,1475
20170601|2017-03-15 03:00,15,128.36,128.44,128.3,128.3,4197
20170601|2017-03-15 03:30,15,128.3,128.55,128.26,128.52,4981
20170601|2017-03-15 04:00,15,128.52,128.58,128.48,128.56,3830
20170601|2017-03-15 04:30,15,128.56,128.63,128.45,128.46,4698
20170601|2017-03-15 05:00,15,128.47,128.56,128.39,128.41,3979
20170601|2017-03-15 05:30,15,128.41,128.48,128.31,128.45,3657
20170601|2017-03-15 06:00,15,128.45,128.61,128.43,128.61,3435
20170601|2017-03-15 06:30,15,128.62,128.8,128.61,128.63,5265
20170601|2017-03-15 07:00,15,128.64,128.66,128.49,128.52,2110
20170601|2017-03-15 07:30,15,128.51,128.7,128.43,128.67,3563
20170601|2017-03-15 08:00,15,128.67,128.7,128.61,128.61,1883
20170601|2017-03-15 08:30,15,128.62,128.76,128.57,128.73,3890
20170601|2017-03-15 09:00,15,128.72,128.8,128.66,128.77,3003
20170601|2017-03-15 09:30,15,128.77,128.89,128.74,128.74,3972
20170601|2017-03-15 10:00,15,128.74,128.74,128.63,128.71,3780
20170601|2017-03-15 10:30,15,128.71,128.97,128.71,128.96,3302
20170601|2017-03-15 11:00,15,128.95,129.08,128.94,129,4020
20170601|2017-03-15 11:30,15,128.99,129,128.71,128.78,3407
20170601|2017-03-15 12:00,15,128.77,128.81,128.73,128.78,495
20170601|2017-03-15 12:30,15,128.78,128.86,128.71,128.78,891
20170601|2017-03-15 13:00,15,128.73,128.73,128.73,128.73,8
20170601|2017-03-16 02:00,16,129.31,129.66,129.26,129.47,4755
20170601|2017-03-16 02:30,16,129.48,129.59,129.31,129.31,5193
20170601|2017-03-16 03:00,16,129.31,129.32,129.08,129.2,6239
20170601|2017-03-16 03:30,16,129.2,129.28,128.92,129.03,8238
20170601|2017-03-16 04:00,16,129.03,129.13,129.01,129.06,5319
20170601|2017-03-16 04:30,16,129.06,129.2,128.84,128.87,8458
20170601|2017-03-16 05:00,16,128.87,128.88,128.56,128.61,6457
20170601|2017-03-16 05:30,16,128.6,128.64,128.44,128.5,7254
20170601|2017-03-16 06:00,16,128.5,128.55,128.32,128.34,4885
20170601|2017-03-16 06:30,16,128.33,128.55,128.31,128.54,3634
20170601|2017-03-16 07:00,16,128.54,128.55,128.27,128.34,5178
20170601|2017-03-16 07:30,16,128.34,128.38,128.23,128.33,2781
20170601|2017-03-16 08:00,16,128.33,128.58,128.33,128.56,2943
20170601|2017-03-16 08:30,16,128.55,128.56,128.39,128.42,2841
20170601|2017-03-16 09:00,16,128.41,128.41,128.25,128.35,3586
20170601|2017-03-16 09:30,16,128.35,128.43,128.31,128.37,2673
20170601|2017-03-16 10:00,16,128.37,128.48,128.29,128.34,4657
20170601|2017-03-16 10:30,16,128.34,128.37,128.27,128.29,4189
20170601|2017-03-16 11:00,16,128.28,128.36,128.28,128.36,4008
20170601|2017-03-16 11:30,16,128.35,128.37,128.15,128.19,2301
20170601|2017-03-16 12:00,16,128.19,128.21,128.15,128.16,437
20170601|2017-03-16 12:30,16,128.16,128.23,128.16,128.23,450
20170601|2017-03-16 13:00,16,128.22,128.22,128.22,128.22,2
20170601|2017-03-17 02:00,17,128.17,128.24,127.9,128.02,3394
20170601|2017-03-17 02:30,17,128.03,128.06,127.92,127.97,1891
20170601|2017-03-17 03:00,17,127.97,128.05,127.71,127.79,5655
20170601|2017-03-17 03:30,17,127.78,127.81,127.6,127.65,6637
20170601|2017-03-17 04:00,17,127.64,127.84,127.61,127.78,12451
20170601|2017-03-17 04:30,17,127.78,127.9,127.68,127.72,4977
20170601|2017-03-17 05:00,17,127.72,127.89,127.69,127.71,7796
20170601|2017-03-17 05:30,17,127.71,128.05,127.7,127.97,5652
20170601|2017-03-17 06:00,17,127.97,128.14,127.79,128.12,9830
20170601|2017-03-17 06:30,17,128.12,128.28,128.11,128.12,4808
20170601|2017-03-17 07:00,17,128.12,128.24,128.11,128.22,1748
20170601|2017-03-17 07:30,17,128.21,128.42,128.19,128.34,3453
20170601|2017-03-17 08:00,17,128.34,128.42,128.23,128.27,3566
20170601|2017-03-17 08:30,17,128.26,128.34,128.17,128.27,3587
20170601|2017-03-17 09:00,17,128.27,128.46,128.27,128.34,4185
20170601|2017-03-17 09:30,17,128.34,128.4,128.16,128.16,4476
20170601|2017-03-17 10:00,17,128.16,128.34,128.16,128.26,2021
20170601|2017-03-17 10:30,17,128.25,128.38,128.19,128.34,2837
20170601|2017-03-17 11:00,17,128.34,128.36,128.14,128.18,3405
20170601|2017-03-17 11:30,17,128.18,128.26,128.14,128.21,1239
20170601|2017-03-17 12:00,17,128.2,128.23,128.18,128.21,360
20170601|2017-03-17 12:30,17,128.21,128.25,128.19,128.21,366
20170601|2017-03-17 13:00,17,128.19,128.19,128.19,128.19,1
20170601|2017-03-20 02:00,20,128.51,128.61,128.22,128.25,1625
20170601|2017-03-20 02:30,20,128.25,128.33,128.17,128.22,1740
20170601|2017-03-20 03:00,20,128.23,128.34,128.13,128.18,2584
20170601|2017-03-20 03:30,20,128.18,128.23,128.14,128.18,2078
20170601|2017-03-20 04:00,20,128.18,128.25,128.14,128.19,2261
20170601|2017-03-20 04:30,20,128.19,128.21,128.08,128.14,3192
20170601|2017-03-20 05:00,20,128.15,128.19,128.1,128.12,2914
20170601|2017-03-20 05:30,20,128.12,128.22,128.1,128.2,3941
20170601|2017-03-20 06:00,20,128.19,128.23,127.84,127.85,5162
20170601|2017-03-20 06:30,20,127.85,127.99,127.81,127.92,4171
20170601|2017-03-20 07:00,20,127.92,128.04,127.91,128.01,2998
20170601|2017-03-20 07:30,20,128,128.09,127.9,128.07,2733
20170601|2017-03-20 08:00,20,128.08,128.12,128,128.03,2322
20170601|2017-03-20 08:30,20,128.03,128.11,128.02,128.1,1930
20170601|2017-03-20 09:00,20,128.1,128.16,128.08,128.13,2784
20170601|2017-03-20 09:30,20,128.14,128.14,127.93,128.03,4844
20170601|2017-03-20 10:00,20,128.03,128.15,128.01,128.12,3569
20170601|2017-03-20 10:30,20,128.12,128.16,128.05,128.13,2895
20170601|2017-03-20 11:00,20,128.13,128.16,128.06,128.08,4412
20170601|2017-03-20 11:30,20,128.08,128.18,128.05,128.17,1754
20170601|2017-03-20 12:00,20,128.18,128.28,128.17,128.26,926
20170601|2017-03-20 12:30,20,128.25,128.29,128.21,128.21,700
20170601|2017-03-20 13:00,20,128.21,128.21,128.21,128.21,2
20170601|2017-03-21 02:00,21,128.32,128.47,128.23,128.25,2242
20170601|2017-03-21 02:30,21,128.26,128.65,128.25,128.57,5750
20170601|2017-03-21 03:00,21,128.57,128.66,128.4,128.48,9753
20170601|2017-03-21 03:30,21,128.49,128.6,128.43,128.52,5968
20170601|2017-03-21 04:00,21,128.52,128.54,128.44,128.49,3849
20170601|2017-03-21 04:30,21,128.48,128.5,128.3,128.47,4880
20170601|2017-03-21 05:00,21,128.48,128.53,128.34,128.47,6479
20170601|2017-03-21 05:30,21,128.46,128.5,128.36,128.38,4308
20170601|2017-03-21 06:00,21,128.37,128.51,128.35,128.49,2484
20170601|2017-03-21 06:30,21,128.5,128.58,128.4,128.42,5052
20170601|2017-03-21 07:00,21,128.42,128.55,128.38,128.54,3993
20170601|2017-03-21 07:30,21,128.54,128.66,128.5,128.62,4968
20170601|2017-03-21 08:00,21,128.62,128.74,128.62,128.69,4241
20170601|2017-03-21 08:30,21,128.69,128.74,128.57,128.6,4845
20170601|2017-03-21 09:00,21,128.59,128.7,128.46,128.53,8007
20170601|2017-03-21 09:30,21,128.54,128.7,128.52,128.64,4806
20170601|2017-03-21 10:00,21,128.65,128.74,128.61,128.7,3715
20170601|2017-03-21 10:30,21,128.71,128.86,128.68,128.76,6732
20170601|2017-03-21 11:00,21,128.77,128.79,128.63,128.65,4024
20170601|2017-03-21 11:30,21,128.65,128.68,128.57,128.58,1342
20170601|2017-03-21 12:00,21,128.58,128.67,128.57,128.65,388
20170601|2017-03-21 12:30,21,128.65,128.72,128.64,128.68,432
20170601|2017-03-21 13:00,21,128.66,128.66,128.66,128.66,2
20170601|2017-03-22 02:00,22,128.83,128.92,128.63,128.63,1666
20170601|2017-03-22 02:30,22,128.64,128.8,128.63,128.74,1486
20170601|2017-03-22 03:00,22,128.74,128.88,128.73,128.79,2665
20170601|2017-03-22 03:30,22,128.79,129.08,128.79,129.02,7071
20170601|2017-03-22 04:00,22,129.01,129.2,128.97,129.04,6420
20170601|2017-03-22 04:30,22,129.04,129.07,128.94,129.04,6859
20170601|2017-03-22 05:00,22,129.04,129.11,129,129.06,3754
20170601|2017-03-22 05:30,22,129.07,129.08,128.87,128.89,4811
20170601|2017-03-22 06:00,22,128.9,128.92,128.76,128.82,6717
20170601|2017-03-22 06:30,22,128.82,128.94,128.79,128.87,4241
20170601|2017-03-22 07:00,22,128.86,129.01,128.86,128.88,2271
20170601|2017-03-22 07:30,22,128.88,129,128.84,128.91,2928
20170601|2017-03-22 08:00,22,128.91,129.05,128.91,129.02,3111
20170601|2017-03-22 08:30,22,129.03,129.15,129.03,129.12,5062
20170601|2017-03-22 09:00,22,129.13,129.17,129.03,129.04,4742
20170601|2017-03-22 09:30,22,129.04,129.12,129,129.02,3392
20170601|2017-03-22 10:00,22,129.03,129.12,128.98,129.09,5183
20170601|2017-03-22 10:30,22,129.1,129.15,129.01,129.12,4232
20170601|2017-03-22 11:00,22,129.12,129.14,129.06,129.08,2972
20170601|2017-03-22 11:30,22,129.08,129.14,129.07,129.12,1161
20170601|2017-03-22 12:00,22,129.13,129.18,129.1,129.1,686
20170601|2017-03-22 12:30,22,129.09,129.14,129.07,129.13,233
20170601|2017-03-23 02:00,23,129.19,129.19,129.04,129.15,1064
20170601|2017-03-23 02:30,23,129.15,129.31,129.14,129.21,2490
20170601|2017-03-23 03:00,23,129.22,129.48,129.22,129.46,6690
20170601|2017-03-23 03:30,23,129.45,129.55,129.4,129.55,5692
20170601|2017-03-23 04:00,23,129.55,129.59,129.42,129.43,5120
20170601|2017-03-23 04:30,23,129.43,129.48,129.36,129.45,5454
20170601|2017-03-23 05:00,23,129.45,129.7,129.35,129.69,9677
20170601|2017-03-23 05:30,23,129.69,129.91,129.38,129.41,16860
20170601|2017-03-23 06:00,23,129.4,129.59,129.39,129.47,5296
20170601|2017-03-23 06:30,23,129.47,129.54,129.42,129.44,3949
20170601|2017-03-23 07:00,23,129.44,129.44,129.32,129.38,3431
20170601|2017-03-23 07:30,23,129.39,129.61,129.35,129.6,3861
20170601|2017-03-23 08:00,23,129.61,129.71,129.57,129.64,2915
20170601|2017-03-23 08:30,23,129.64,129.66,129.55,129.55,2972
20170601|2017-03-23 09:00,23,129.55,129.58,129.4,129.4,3374
20170601|2017-03-23 09:30,23,129.41,129.47,129.31,129.38,4605
20170601|2017-03-23 10:00,23,129.38,129.45,129.23,129.28,4276
20170601|2017-03-23 10:30,23,129.29,129.35,129.25,129.27,3318
20170601|2017-03-23 11:00,23,129.27,129.36,129.04,129.08,4956
20170601|2017-03-23 11:30,23,129.08,129.17,129.05,129.1,1982
20170601|2017-03-23 12:00,23,129.1,129.18,129.09,129.18,403
20170601|2017-03-23 12:30,23,129.17,129.18,129.08,129.12,486
20170601|2017-03-23 13:00,23,129.14,129.14,129.14,129.14,1
20170601|2017-03-24 02:00,24,129.14,129.14,128.93,129.07,1818
20170601|2017-03-24 02:30,24,129.05,129.07,128.93,128.95,1045
20170601|2017-03-24 03:00,24,128.94,128.97,128.82,128.93,3810
20170601|2017-03-24 03:30,24,128.92,128.94,128.78,128.94,5171
20170601|2017-03-24 04:00,24,128.93,129.08,128.88,129.04,3320
20170601|2017-03-24 04:30,24,129.03,129.21,128.97,129.2,4042
20170601|2017-03-24 05:00,24,129.19,129.41,129.19,129.27,6985
20170601|2017-03-24 05:30,24,129.28,129.35,129.23,129.28,3495
20170601|2017-03-24 06:00,24,129.27,129.3,129.14,129.22,3609
20170601|2017-03-24 06:30,24,129.22,129.36,129.22,129.32,3224
20170601|2017-03-24 07:00,24,129.32,129.52,129.31,129.5,3807
20170601|2017-03-24 07:30,24,129.49,129.53,129.29,129.3,4107
20170601|2017-03-24 08:00,24,129.31,129.4,129.29,129.34,2282
20170601|2017-03-24 08:30,24,129.33,129.45,129.29,129.41,2204
20170601|2017-03-24 09:00,24,129.42,129.47,129.34,129.34,2208
20170601|2017-03-24 09:30,24,129.34,129.45,129.31,129.44,2229
20170601|2017-03-24 10:00,24,129.44,129.56,129.44,129.48,3887
20170601|2017-03-24 10:30,24,129.49,129.58,129.45,129.45,2277
20170601|2017-03-24 11:00,24,129.46,129.58,129.46,129.54,2573
20170601|2017-03-24 11:30,24,129.53,129.67,129.5,129.65,1344
20170601|2017-03-24 12:00,24,129.65,129.66,129.57,129.57,373
20170601|2017-03-24 12:30,24,129.57,129.64,129.57,129.63,238
20170601|2017-03-24 13:00,24,129.59,129.59,129.59,129.59,6
20170601|2017-03-27 01:00,27,129.67,129.87,129.61,129.84,2025
20170601|2017-03-27 01:30,27,129.85,130.18,129.81,129.99,4828
20170601|2017-03-27 02:00,27,129.98,130.09,129.87,129.98,4556
20170601|2017-03-27 02:30,27,129.98,130.02,129.75,129.87,4756
20170601|2017-03-27 03:00,27,129.86,129.92,129.75,129.75,4072
20170601|2017-03-27 03:30,27,129.76,129.9,129.64,129.68,4812
20170601|2017-03-27 04:00,27,129.67,129.82,129.64,129.77,3371
20170601|2017-03-27 04:30,27,129.78,129.8,129.73,129.75,2495
20170601|2017-03-27 05:00,27,129.76,129.83,129.73,129.79,2777
20170601|2017-03-27 05:30,27,129.79,129.81,129.73,129.81,2253
20170601|2017-03-27 06:00,27,129.81,129.87,129.77,129.86,2017
20170601|2017-03-27 06:30,27,129.85,129.87,129.73,129.73,2768
20170601|2017-03-27 07:00,27,129.73,129.82,129.69,129.69,2566
20170601|2017-03-27 07:30,27,129.69,129.77,129.67,129.74,3332
20170601|2017-03-27 08:00,27,129.74,130.05,129.73,129.99,7659
20170601|2017-03-27 08:30,27,130,130.03,129.87,129.89,3557
20170601|2017-03-27 09:00,27,129.89,129.96,129.86,129.93,4706
20170601|2017-03-27 09:30,27,129.94,130,129.83,129.86,4474
20170601|2017-03-27 10:00,27,129.85,129.97,129.83,129.92,5408
20170601|2017-03-27 10:30,27,129.93,130.04,129.91,130.03,2224
20170601|2017-03-27 11:00,27,130.02,130.02,129.96,129.97,601
20170601|2017-03-27 11:30,27,129.96,130.02,129.85,129.85,1106
20170601|2017-03-27 12:00,27,129.87,129.87,129.87,129.87,5
20170601|2017-03-28 01:00,28,129.85,129.94,129.64,129.71,1483
20170601|2017-03-28 01:30,28,129.71,129.86,129.7,129.76,1545
20170601|2017-03-28 02:00,28,129.75,130.2,129.73,130.16,6367
20170601|2017-03-28 02:30,28,130.15,130.27,130.06,130.06,7086
20170601|2017-03-28 03:00,28,130.06,130.19,130.05,130.14,6299
20170601|2017-03-28 03:30,28,130.14,130.35,130.13,130.31,8311
20170601|2017-03-28 04:00,28,130.31,130.46,130.29,130.36,6926
20170601|2017-03-28 04:30,28,130.36,130.43,130.29,130.41,4072
20170601|2017-03-28 05:00,28,130.42,130.53,130.39,130.4,6215
20170601|2017-03-28 05:30,28,130.41,130.5,130.41,130.48,1842
20170601|2017-03-28 06:00,28,130.49,130.68,130.45,130.62,6592
20170601|2017-03-28 06:30,28,130.62,130.68,130.55,130.56,5480
20170601|2017-03-28 07:00,28,130.56,130.65,130.56,130.58,4594
20170601|2017-03-28 07:30,28,130.58,130.6,130.47,130.6,5441
20170601|2017-03-28 08:00,28,130.59,130.63,130.43,130.45,3573
20170601|2017-03-28 08:30,28,130.46,130.49,130.4,130.48,3181
20170601|2017-03-28 09:00,28,130.48,130.57,130.45,130.53,3946
20170601|2017-03-28 09:30,28,130.54,130.66,130.51,130.66,3593
20170601|2017-03-28 10:00,28,130.65,130.66,130.46,130.47,8079
20170601|2017-03-28 10:30,28,130.46,130.55,130.41,130.48,1771
20170601|2017-03-28 11:00,28,130.48,130.49,130.41,130.43,691
20170601|2017-03-28 11:30,28,130.43,130.44,130.37,130.39,466
20170601|2017-03-28 12:00,28,130.41,130.41,130.41,130.41,3
20170601|2017-03-29 01:00,29,130.3,130.44,130.25,130.39,1696
20170601|2017-03-29 01:30,29,130.39,130.4,130.27,130.29,1414
20170601|2017-03-29 02:00,29,130.29,130.5,130.23,130.46,3814
20170601|2017-03-29 02:30,29,130.45,130.45,130.23,130.34,4251
20170601|2017-03-29 03:00,29,130.36,130.51,130.28,130.49,5322
20170601|2017-03-29 03:30,29,130.49,130.63,130.48,130.59,4299
20170601|2017-03-29 04:00,29,130.59,130.6,130.49,130.53,2757
20170601|2017-03-29 04:30,29,130.52,130.68,130.51,130.64,5266
20170601|2017-03-29 05:00,29,130.63,130.75,130.63,130.66,3289
20170601|2017-03-29 05:30,29,130.65,130.69,130.6,130.65,3098
20170601|2017-03-29 06:00,29,130.66,130.76,130.66,130.73,2373
20170601|2017-03-29 06:30,29,130.74,130.98,130.68,130.75,6455
20170601|2017-03-29 07:00,29,130.75,130.93,130.71,130.84,7806
20170601|2017-03-29 07:30,29,130.85,130.9,130.72,130.78,4960
20170601|2017-03-29 08:00,29,130.79,130.84,130.73,130.75,5994
20170601|2017-03-29 08:30,29,130.75,130.8,130.7,130.71,4651
20170601|2017-03-29 09:00,29,130.72,130.78,130.68,130.78,2584
20170601|2017-03-29 09:30,29,130.79,130.81,130.68,130.77,4789
20170601|2017-03-29 10:00,29,130.78,130.84,130.68,130.79,4027
20170601|2017-03-29 10:30,29,130.78,130.85,130.7,130.79,1795
20170601|2017-03-29 11:00,29,130.79,130.8,130.75,130.77,789
20170601|2017-03-29 11:30,29,130.77,130.8,130.74,130.76,478
20170601|2017-03-29 12:00,29,130.72,130.72,130.72,130.72,3
20170601|2017-03-30 01:00,30,130.69,130.73,130.65,130.7,1085
20170601|2017-03-30 01:30,30,130.69,130.8,130.69,130.75,1129
20170601|2017-03-30 02:00,30,130.75,130.97,130.75,130.87,6153
20170601|2017-03-30 02:30,30,130.86,130.87,130.78,130.86,5577
20170601|2017-03-30 03:00,30,130.86,130.95,130.83,130.87,6741
20170601|2017-03-30 03:30,30,130.87,130.99,130.76,130.8,23074
20170601|2017-03-30 04:00,30,130.81,130.88,130.75,130.86,10354
20170601|2017-03-30 04:30,30,130.85,130.85,130.51,130.54,10405
20170601|2017-03-30 05:00,30,130.54,130.65,130.47,130.59,6052
20170601|2017-03-30 05:30,30,130.59,130.67,130.59,130.63,2842
20170601|2017-03-30 06:00,30,130.64,130.76,130.62,130.76,3026
20170601|2017-03-30 06:30,30,130.76,130.84,130.72,130.83,3593
20170601|2017-03-30 07:00,30,130.83,130.89,130.74,130.85,4061
20170601|2017-03-30 07:30,30,130.83,130.84,130.65,130.8,4342
20170601|2017-03-30 08:00,30,130.81,130.84,130.68,130.75,4601
20170601|2017-03-30 08:30,30,130.75,130.81,130.71,130.76,5302
20170601|2017-03-30 09:00,30,130.76,130.79,130.62,130.68,4103
20170601|2017-03-30 09:30,30,130.68,130.85,130.67,130.79,6596
20170601|2017-03-30 10:00,30,130.8,130.88,130.71,130.78,6200
20170601|2017-03-30 10:30,30,130.78,130.83,130.74,130.74,1382
20170601|2017-03-30 11:00,30,130.74,130.76,130.72,130.76,382
20170601|2017-03-30 11:30,30,130.75,130.76,130.7,130.7,348
20170601|2017-03-30 12:00,30,130.7,130.7,130.7,130.7,3
20170601|2017-03-31 01:00,31,130.48,130.74,130.48,130.7,1553
20170601|2017-03-31 01:30,31,130.69,130.71,130.58,130.63,1117
20170601|2017-03-31 02:00,31,130.62,130.81,130.6,130.71,3082
20170601|2017-03-31 02:30,31,130.72,130.76,130.65,130.7,3049
20170601|2017-03-31 03:00,31,130.72,130.84,130.7,130.78,2780
20170601|2017-03-31 03:30,31,130.78,130.79,130.69,130.79,3042
20170601|2017-03-31 04:00,31,130.8,130.8,130.55,130.57,6069
20170601|2017-03-31 04:30,31,130.56,130.65,130.54,130.62,3777
20170601|2017-03-31 05:00,31,130.61,130.78,130.58,130.75,3703
20170601|2017-03-31 05:30,31,130.76,130.85,130.74,130.82,3273
20170601|2017-03-31 06:00,31,130.83,130.86,130.77,130.82,1775
20170601|2017-03-31 06:30,31,130.82,130.82,130.73,130.76,2231
20170601|2017-03-31 07:00,31,130.75,130.78,130.7,130.7,1716
20170601|2017-03-31 07:30,31,130.7,130.75,130.62,130.65,2630
20170601|2017-03-31 08:00,31,130.64,130.75,130.62,130.74,3599
20170601|2017-03-31 08:30,31,130.74,130.8,130.71,130.78,2787
20170601|2017-03-31 09:00,31,130.78,130.8,130.73,130.79,1921
20170601|2017-03-31 09:30,31,130.78,130.79,130.73,130.77,4833
20170601|2017-03-31 10:00,31,130.76,130.8,130.66,130.71,7803
20170601|2017-03-31 10:30,31,130.71,130.77,130.65,130.65,2017
20170601|2017-03-31 11:00,31,130.66,130.72,130.64,130.67,992
20170601|2017-03-31 11:30,31,130.67,130.73,130.65,130.71,289
20170601|2017-04-03 01:00,3,130.9,130.9,130.7,130.75,1371
20170601|2017-04-03 01:30,3,130.75,130.75,130.57,130.58,1315
20170601|2017-04-03 02:00,3,130.57,130.61,130.44,130.59,4880
20170601|2017-04-03 02:30,3,130.59,130.62,130.39,130.53,6207
20170601|2017-04-03 03:00,3,130.52,130.53,130.34,130.39,4456
20170601|2017-04-03 03:30,3,130.39,130.45,130.2,130.32,6687
20170601|2017-04-03 04:00,3,130.31,130.48,130.28,130.45,5736
20170601|2017-04-03 04:30,3,130.45,130.5,130.38,130.4,3366
20170601|2017-04-03 05:00,3,130.4,130.53,130.38,130.48,4118
20170601|2017-04-03 05:30,3,130.48,130.49,130.43,130.45,1792
20170601|2017-04-03 06:00,3,130.46,130.46,130.36,130.38,2878
20170601|2017-04-03 06:30,3,130.38,130.43,130.35,130.4,2925
20170601|2017-04-03 07:00,3,130.4,130.49,130.4,130.45,2693
20170601|2017-04-03 07:30,3,130.45,130.46,130.38,130.43,2224
20170601|2017-04-03 08:00,3,130.42,130.43,130.24,130.25,5734
20170601|2017-04-03 08:30,3,130.24,130.29,130.21,130.27,3353
20170601|2017-04-03 09:00,3,130.28,130.47,130.27,130.45,4628
20170601|2017-04-03 09:30,3,130.45,130.58,130.42,130.57,4790
20170601|2017-04-03 10:00,3,130.57,130.68,130.44,130.58,5951
20170601|2017-04-03 10:30,3,130.59,130.65,130.55,130.57,1576
20170601|2017-04-03 11:00,3,130.58,130.81,130.58,130.73,1418
20170601|2017-04-03 11:30,3,130.72,130.8,130.68,130.8,501
20170601|2017-04-03 12:00,3,130.8,130.8,130.8,130.8,4
20170601|2017-04-04 01:00,4,130.74,130.93,130.66,130.89,1072
20170601|2017-04-04 01:30,4,130.89,130.9,130.79,130.79,888
20170601|2017-04-04 02:00,4,130.78,130.88,130.76,130.79,3261
20170601|2017-04-04 02:30,4,130.79,130.91,130.76,130.86,3524
20170601|2017-04-04 03:00,4,130.87,130.87,130.77,130.8,2708
20170601|2017-04-04 03:30,4,130.8,130.86,130.72,130.73,3483
20170601|2017-04-04 04:00,4,130.72,130.83,130.71,130.81,3263
20170601|2017-04-04 04:30,4,130.81,130.83,130.71,130.72,2821
20170601|2017-04-04 05:00,4,130.73,130.89,130.69,130.88,4472
20170601|2017-04-04 05:30,4,130.88,131.09,130.85,131,6329
20170601|2017-04-04 06:00,4,131,131.19,130.94,131.18,5783
20170601|2017-04-04 06:30,4,131.18,131.4,131.16,131.31,8096
20170601|2017-04-04 07:00,4,131.32,131.32,131.22,131.24,3876
20170601|2017-04-04 07:30,4,131.25,131.28,131.12,131.13,7318
20170601|2017-04-04 08:00,4,131.13,131.18,131.05,131.05,4582
20170601|2017-04-04 08:30,4,131.05,131.1,130.99,131.06,4333
20170601|2017-04-04 09:00,4,131.06,131.14,131.05,131.1,2703
20170601|2017-04-04 09:30,4,131.1,131.2,131.09,131.11,3743
20170601|2017-04-04 10:00,4,131.11,131.2,131.09,131.18,3066
20170601|2017-04-04 10:30,4,131.17,131.17,131.03,131.09,1523
20170601|2017-04-04 11:00,4,131.1,131.11,131.02,131.04,560
20170601|2017-04-04 11:30,4,131.04,131.13,131.01,131.01,669
20170601|2017-04-04 12:00,4,131.02,131.02,131.02,131.02,2
20170601|2017-04-05 01:00,5,131.3,131.3,130.93,130.98,1399
20170601|2017-04-05 01:30,5,130.98,131.11,130.97,131.06,936
20170601|2017-04-05 02:00,5,131.06,131.25,131.06,131.23,3450
20170601|2017-04-05 02:30,5,131.22,131.35,131.19,131.29,2595
20170601|2017-04-05 03:00,5,131.27,131.29,131.21,131.23,1892
20170601|2017-04-05 03:30,5,131.22,131.26,131.17,131.21,3322
20170601|2017-04-05 04:00,5,131.21,131.31,131.19,131.2,4003
20170601|2017-04-05 04:30,5,131.2,131.26,131.14,131.19,4094
20170601|2017-04-05 05:00,5,131.2,131.22,131.15,131.19,2979
20170601|2017-04-05 05:30,5,131.19,131.23,131.17,131.22,1452
20170601|2017-04-05 06:00,5,131.22,131.27,131.21,131.26,907
20170601|2017-04-05 06:30,5,131.26,131.27,130.98,131.05,5315
20170601|2017-04-05 07:00,5,131.05,131.08,130.97,131.01,3457
20170601|2017-04-05 07:30,5,131.01,131.19,131,131.13,3147
20170601|2017-04-05 08:00,5,131.13,131.23,131.07,131.17,3645
20170601|2017-04-05 08:30,5,131.18,131.23,131.09,131.12,3633
20170601|2017-04-05 09:00,5,131.13,131.21,131.09,131.12,1962
20170601|2017-04-05 09:30,5,131.13,131.15,131.06,131.09,3529
20170601|2017-04-05 10:00,5,131.09,131.18,131.08,131.14,3088
20170601|2017-04-05 10:30,5,131.14,131.23,131.11,131.14,1507
20170601|2017-04-05 11:00,5,131.14,131.17,131.12,131.17,449
20170601|2017-04-05 11:30,5,131.16,131.19,131.12,131.15,370
20170601|2017-04-05 12:00,5,131.2,131.2,131.2,131.2,4
20170601|2017-04-06 01:00,6,131.28,131.32,131.1,131.15,1814
20170601|2017-04-06 01:30,6,131.15,131.22,131.11,131.21,1355
20170601|2017-04-06 02:00,6,131.2,131.31,131.1,131.21,4007
20170601|2017-04-06 02:30,6,131.2,131.21,130.95,131.07,6364
20170601|2017-04-06 03:00,6,131.08,131.11,131,131.03,7243
20170601|2017-04-06 03:30,6,131.03,131.03,130.84,130.92,9694
20170601|2017-04-06 04:00,6,130.93,131.05,130.92,131.03,5383
20170601|2017-04-06 04:30,6,131.02,131.07,130.99,131.06,3415
20170601|2017-04-06 05:00,6,131.07,131.11,131.01,131.05,2802
20170601|2017-04-06 05:30,6,131.06,131.08,131.02,131.06,2457
20170601|2017-04-06 06:00,6,131.06,131.14,131.04,131.06,2291
20170601|2017-04-06 06:30,6,131.06,131.16,131,131.04,3875
20170601|2017-04-06 07:00,6,131.04,131.14,131.03,131.1,2093
20170601|2017-04-06 07:30,6,131.1,131.14,131.08,131.13,2245
20170601|2017-04-06 08:00,6,131.13,131.19,131.12,131.15,2067
20170601|2017-04-06 08:30,6,131.15,131.26,131.14,131.22,2921
20170601|2017-04-06 09:00,6,131.22,131.22,131.11,131.14,2634
20170601|2017-04-06 09:30,6,131.13,131.31,131.12,131.29,4098
20170601|2017-04-06 10:00,6,131.3,131.3,131.21,131.27,3198
20170601|2017-04-06 10:30,6,131.26,131.26,131.19,131.25,1359
20170601|2017-04-06 11:00,6,131.25,131.29,131.23,131.25,384
20170601|2017-04-06 11:30,6,131.26,131.28,131.23,131.23,199
20170601|2017-04-06 12:00,6,131.22,131.22,131.22,131.22,3
20170601|2017-04-07 01:00,7,131.34,131.47,131.26,131.29,1425
20170601|2017-04-07 01:30,7,131.29,131.33,131.22,131.31,1213
20170601|2017-04-07 02:00,7,131.3,131.32,131.18,131.19,2985
20170601|2017-04-07 02:30,7,131.19,131.23,131.14,131.17,2307
20170601|2017-04-07 03:00,7,131.17,131.28,131.15,131.28,2926
20170601|2017-04-07 03:30,7,131.29,131.46,131.28,131.39,4763
20170601|2017-04-07 04:00,7,131.4,131.58,131.34,131.45,5840
20170601|2017-04-07 04:30,7,131.46,131.53,131.43,131.49,3016
20170601|2017-04-07 05:00,7,131.49,131.65,131.49,131.61,4264
20170601|2017-04-07 05:30,7,131.61,131.69,131.6,131.64,2824
20170601|2017-04-07 06:00,7,131.64,131.64,131.57,131.59,2335
20170601|2017-04-07 06:30,7,131.58,131.67,131.57,131.6,2368
20170601|2017-04-07 07:00,7,131.6,131.62,131.55,131.6,2823
20170601|2017-04-07 07:30,7,131.6,131.88,131.6,131.82,7090
20170601|2017-04-07 08:00,7,131.82,131.87,131.73,131.86,4948
20170601|2017-04-07 08:30,7,131.86,132.06,131.83,132,6437
20170601|2017-04-07 09:00,7,131.99,132.03,131.83,131.85,4623
20170601|2017-04-07 09:30,7,131.86,131.87,131.77,131.81,3551
20170601|2017-04-07 10:00,7,131.8,131.84,131.76,131.8,2890
20170601|2017-04-07 10:30,7,131.79,131.86,131.77,131.8,1764
20170601|2017-04-07 11:00,7,131.79,131.8,131.69,131.69,1725
20170601|2017-04-07 11:30,7,131.69,131.7,131.55,131.55,927
20170601|2017-04-07 12:00,7,131.55,131.55,131.55,131.55,2
20170601|2017-04-10 01:00,10,131.44,131.48,131.11,131.25,3573
20170601|2017-04-10 01:30,10,131.26,131.43,131.25,131.39,1807
20170601|2017-04-10 02:00,10,131.38,131.47,131.34,131.36,3753
20170601|2017-04-10 02:30,10,131.35,131.39,131.19,131.34,4629
20170601|2017-04-10 03:00,10,131.34,131.49,131.33,131.47,5138
20170601|2017-04-10 03:30,10,131.47,131.64,131.46,131.64,3285
20170601|2017-04-10 04:00,10,131.64,131.65,131.48,131.56,2899
20170601|2017-04-10 04:30,10,131.56,131.56,131.47,131.48,1938
20170601|2017-04-10 05:00,10,131.48,131.48,131.31,131.4,4020
20170601|2017-04-10 05:30,10,131.39,131.48,131.37,131.47,2523
20170601|2017-04-10 06:00,10,131.47,131.55,131.46,131.53,1903
20170601|2017-04-10 06:30,10,131.53,131.57,131.46,131.52,3097
20170601|2017-04-10 07:00,10,131.51,131.54,131.44,131.47,2084
20170601|2017-04-10 07:30,10,131.47,131.51,131.4,131.49,3219
20170601|2017-04-10 08:00,10,131.49,131.59,131.48,131.57,2418
20170601|2017-04-10 08:30,10,131.57,131.59,131.49,131.52,2198
20170601|2017-04-10 09:00,10,131.51,131.54,131.42,131.46,2520
20170601|2017-04-10 09:30,10,131.47,131.49,131.39,131.49,2193
20170601|2017-04-10 10:00,10,131.49,131.58,131.46,131.57,3729
20170601|2017-04-10 10:30,10,131.56,131.64,131.55,131.6,1660
20170601|2017-04-10 11:00,10,131.59,131.63,131.57,131.58,723
20170601|2017-04-10 11:30,10,131.57,131.6,131.52,131.53,915
20170601|2017-04-10 12:00,10,131.51,131.51,131.51,131.51,4
20170601|2017-04-11 01:00,11,131.58,131.62,131.39,131.41,1118
20170601|2017-04-11 01:30,11,131.4,131.49,131.38,131.39,1359
20170601|2017-04-11 02:00,11,131.4,131.5,131.22,131.27,6285
20170601|2017-04-11 02:30,11,131.27,131.39,131.24,131.35,5588
20170601|2017-04-11 03:00,11,131.34,131.45,131.28,131.43,4990
20170601|2017-04-11 03:30,11,131.43,131.46,131.31,131.32,4156
20170601|2017-04-11 04:00,11,131.32,131.33,131.19,131.2,3408
20170601|2017-04-11 04:30,11,131.19,131.26,131.12,131.13,2930
20170601|2017-04-11 05:00,11,131.14,131.23,131.09,131.2,4454
20170601|2017-04-11 05:30,11,131.19,131.36,131.18,131.29,2900
20170601|2017-04-11 06:00,11,131.29,131.34,131.09,131.1,5632
20170601|2017-04-11 06:30,11,131.1,131.17,131.05,131.11,4474
20170601|2017-04-11 07:00,11,131.1,131.14,131.02,131.03,4254
20170601|2017-04-11 07:30,11,131.03,131.14,131.02,131.12,3082
20170601|2017-04-11 08:00,11,131.12,131.22,131.11,131.19,2742
20170601|2017-04-11 08:30,11,131.19,131.27,131.14,131.14,3664
20170601|2017-04-11 09:00,11,131.14,131.22,131.1,131.22,4166
20170601|2017-04-11 09:30,11,131.22,131.26,131.15,131.25,3461
20170601|2017-04-11 10:00,11,131.24,131.35,131.16,131.19,4080
20170601|2017-04-11 10:30,11,131.19,131.2,131.11,131.14,1664
20170601|2017-04-11 11:00,11,131.14,131.25,131.14,131.25,520
20170601|2017-04-11 11:30,11,131.24,131.25,131.08,131.08,397
20170601|2017-04-11 12:00,11,131.07,131.07,131.07,131.07,4
20170601|2017-04-12 01:00,12,131.22,131.25,131.11,131.18,1282
20170601|2017-04-12 01:30,12,131.19,131.2,131.07,131.12,1896
20170601|2017-04-12 02:00,12,131.11,131.25,131.11,131.19,4597
20170601|2017-04-12 02:30,12,131.19,131.22,131.14,131.15,3066
20170601|2017-04-12 03:00,12,131.16,131.19,131.02,131.05,7378
20170601|2017-04-12 03:30,12,131.06,131.08,130.87,130.87,16245
20170601|2017-04-12 04:00,12,130.88,130.98,130.72,130.8,14410
20170601|2017-04-12 04:30,12,130.8,130.82,130.67,130.76,7074
20170601|2017-04-12 05:00,12,130.76,130.89,130.71,130.83,4883
20170601|2017-04-12 05:30,12,130.83,130.95,130.82,130.93,4500
20170601|2017-04-12 06:00,12,130.93,130.97,130.9,130.94,2225
20170601|2017-04-12 06:30,12,130.94,130.95,130.91,130.93,1623
20170601|2017-04-12 07:00,12,130.93,130.94,130.85,130.85,2338
20170601|2017-04-12 07:30,12,130.85,130.95,130.84,130.92,2915
20170601|2017-04-12 08:00,12,130.93,130.99,130.91,130.95,3936
20170601|2017-04-12 08:30,12,130.95,131.03,130.93,130.93,3673
20170601|2017-04-12 09:00,12,130.93,131.06,130.91,131.04,2626
20170601|2017-04-12 09:30,12,131.03,131.11,131.01,131.09,4749
20170601|2017-04-12 10:00,12,131.09,131.13,131,131.05,3614
20170601|2017-04-12 10:30,12,131.05,131.09,130.97,130.97,1695
20170601|2017-04-12 11:00,12,130.97,131.02,130.95,131,502
20170601|2017-04-12 11:30,12,131.01,131.04,131,131.02,300
20170601|2017-04-12 12:00,12,131.02,131.02,131.02,131.02,4
20170601|2017-04-13 01:00,13,131.14,131.26,131.08,131.1,2044
20170601|2017-04-13 01:30,13,131.1,131.2,131.09,131.15,1155
20170601|2017-04-13 02:00,13,131.15,131.27,131.14,131.21,2795
20170601|2017-04-13 02:30,13,131.2,131.33,131.16,131.26,3274
20170601|2017-04-13 03:00,13,131.26,131.4,131.25,131.25,5809
20170601|2017-04-13 03:30,13,131.24,131.3,131.23,131.25,2081
20170601|2017-04-13 04:00,13,131.24,131.29,131.2,131.28,2433
20170601|2017-04-13 04:30,13,131.27,131.39,131.27,131.38,3493
20170601|2017-04-13 05:00,13,131.38,131.4,131.28,131.29,3460
20170601|2017-04-13 05:30,13,131.29,131.35,131.22,131.31,4525
20170601|2017-04-13 06:00,13,131.3,131.37,131.29,131.32,1404
20170601|2017-04-13 06:30,13,131.33,131.36,131.29,131.33,1228
20170601|2017-04-13 07:00,13,131.33,131.37,131.26,131.28,3337
20170601|2017-04-13 07:30,13,131.28,131.32,131.21,131.3,3287
20170601|2017-04-13 08:00,13,131.3,131.3,131.19,131.25,2838
20170601|2017-04-13 08:30,13,131.26,131.27,131.12,131.2,2420
20170601|2017-04-13 09:00,13,131.19,131.24,131.16,131.16,1478
20170601|2017-04-13 09:30,13,131.16,131.21,131.09,131.1,2857
20170601|2017-04-13 10:00,13,131.1,131.11,130.87,130.9,4989
20170601|2017-04-13 10:30,13,130.9,130.9,130.71,130.82,2664
20170601|2017-04-13 11:00,13,130.82,130.93,130.79,130.92,811
20170601|2017-04-13 11:30,13,130.93,130.97,130.69,130.77,730
20170601|2017-04-18 01:00,18,130.92,131,130.83,130.91,1441
20170601|2017-04-18 01:30,18,130.92,130.96,130.86,130.93,1275
20170601|2017-04-18 02:00,18,130.93,131,130.81,130.9,4909
20170601|2017-04-18 02:30,18,130.9,131.06,130.89,131.01,3279
20170601|2017-04-18 03:00,18,131.01,131.16,130.99,131.14,6070
20170601|2017-04-18 03:30,18,131.14,131.31,131.13,131.28,6230
20170601|2017-04-18 04:00,18,131.29,131.56,131.27,131.43,11391
20170601|2017-04-18 04:30,18,131.44,131.45,131.33,131.39,4285
20170601|2017-04-18 05:00,18,131.39,131.48,131.34,131.37,3248
20170601|2017-04-18 05:30,18,131.36,131.38,131.3,131.32,2123
20170601|2017-04-18 06:00,18,131.33,131.33,131.2,131.22,2456
20170601|2017-04-18 06:30,18,131.22,131.29,131.21,131.24,2155
20170601|2017-04-18 07:00,18,131.25,131.32,131.23,131.25,1622
20170601|2017-04-18 07:30,18,131.25,131.31,131.25,131.28,1596
20170601|2017-04-18 08:00,18,131.29,131.4,131.27,131.31,3776
20170601|2017-04-18 08:30,18,131.32,131.4,131.2,131.2,3757
20170601|2017-04-18 09:00,18,131.2,131.22,131.12,131.18,4530
20170601|2017-04-18 09:30,18,131.19,131.28,131.15,131.26,2781
20170601|2017-04-18 10:00,18,131.25,131.29,131.21,131.25,3092
20170601|2017-04-18 10:30,18,131.25,131.29,131.23,131.29,1794
20170601|2017-04-18 11:00,18,131.29,131.33,131.24,131.24,1360
20170601|2017-04-18 11:30,18,131.23,131.26,131.18,131.18,547
20170601|2017-04-18 12:00,18,131.18,131.18,131.18,131.18,8
20170601|2017-04-19 01:00,19,131.28,131.39,131.18,131.2,1152
20170601|2017-04-19 01:30,19,131.21,131.31,131.16,131.29,646
20170601|2017-04-19 02:00,19,131.29,131.49,131.21,131.39,3307
20170601|2017-04-19 02:30,19,131.38,131.48,131.35,131.42,2916
20170601|2017-04-19 03:00,19,131.43,131.5,131.41,131.41,2492
20170601|2017-04-19 03:30,19,131.42,131.52,131.39,131.46,4556
20170601|2017-04-19 04:00,19,131.47,131.49,131.4,131.46,3617
20170601|2017-04-19 04:30,19,131.46,131.51,131.31,131.35,4138
20170601|2017-04-19 05:00,19,131.35,131.43,131.3,131.35,4013
20170601|2017-04-19 05:30,19,131.35,131.48,131.33,131.46,2110
20170601|2017-04-19 06:00,19,131.45,131.56,131.37,131.53,3668
20170601|2017-04-19 06:30,19,131.53,131.54,131.43,131.47,3481
20170601|2017-04-19 07:00,19,131.47,131.51,131.43,131.5,2653
20170601|2017-04-19 07:30,19,131.51,131.53,131.38,131.49,4256
20170601|2017-04-19 08:00,19,131.48,131.49,131.39,131.4,2490
20170601|2017-04-19 08:30,19,131.39,131.39,131.23,131.26,6748
20170601|2017-04-19 09:00,19,131.27,131.35,131.09,131.09,7271
20170601|2017-04-19 09:30,19,131.08,131.16,131.03,131.09,5573
20170601|2017-04-19 10:00,19,131.08,131.12,130.99,131,4101
20170601|2017-04-19 10:30,19,130.99,131.11,130.96,131.11,1698
20170601|2017-04-19 11:00,19,131.11,131.18,131.09,131.16,469
20170601|2017-04-19 11:30,19,131.15,131.17,131.11,131.14,644
20170601|2017-04-20 01:00,20,131.23,131.23,131.09,131.13,681
20170601|2017-04-20 01:30,20,131.14,131.14,131.05,131.1,605
20170601|2017-04-20 02:00,20,131.1,131.21,131.03,131.07,3418
20170601|2017-04-20 02:30,20,131.07,131.07,130.87,130.93,4464
20170601|2017-04-20 03:00,20,130.93,131.06,130.9,130.92,6740
20170601|2017-04-20 03:30,20,130.91,130.97,130.76,130.87,10171
20170601|2017-04-20 04:00,20,130.86,130.86,130.59,130.79,8826
20170601|2017-04-20 04:30,20,130.79,130.91,130.78,130.87,4497
20170601|2017-04-20 05:00,20,130.87,130.88,130.77,130.86,3788
20170601|2017-04-20 05:30,20,130.86,130.94,130.85,130.92,2454
20170601|2017-04-20 06:00,20,130.92,131.16,130.92,131.14,7220
20170601|2017-04-20 06:30,20,131.13,131.16,131.05,131.11,2793
20170601|2017-04-20 07:00,20,131.1,131.1,130.98,131.04,3083
20170601|2017-04-20 07:30,20,131.03,131.08,130.9,130.91,3837
20170601|2017-04-20 08:00,20,130.91,130.96,130.8,130.89,6919
20170601|2017-04-20 08:30,20,130.89,130.96,130.85,130.87,3854
20170601|2017-04-20 09:00,20,130.87,130.87,130.72,130.73,5780
20170601|2017-04-20 09:30,20,130.73,130.86,130.71,130.85,3341
20170601|2017-04-20 10:00,20,130.84,131.2,130.84,131.09,10630
20170601|2017-04-20 10:30,20,131.09,131.19,131.06,131.17,1806
20170601|2017-04-20 11:00,20,131.18,131.19,131.06,131.17,558
20170601|2017-04-20 11:30,20,131.16,131.23,131.15,131.19,1006
20170601|2017-04-20 12:00,20,131.24,131.24,131.24,131.24,2
20170601|2017-04-21 01:00,21,131.14,131.27,131.12,131.15,1457
20170601|2017-04-21 01:30,21,131.17,131.32,131.17,131.26,1135
20170601|2017-04-21 02:00,21,131.27,131.45,131.2,131.43,4805
20170601|2017-04-21 02:30,21,131.43,131.58,131.35,131.38,7090
20170601|2017-04-21 03:00,21,131.38,131.4,131.23,131.3,4094
20170601|2017-04-21 03:30,21,131.3,131.49,131.28,131.43,3905
20170601|2017-04-21 04:00,21,131.42,131.53,131.36,131.52,5709
20170601|2017-04-21 04:30,21,131.51,131.53,131.34,131.36,5154
20170601|2017-04-21 05:00,21,131.36,131.4,131.28,131.36,3175
20170601|2017-04-21 05:30,21,131.36,131.48,131.36,131.45,2595
20170601|2017-04-21 06:00,21,131.45,131.46,131.31,131.34,3597
20170601|2017-04-21 06:30,21,131.34,131.34,131.24,131.26,3953
20170601|2017-04-21 07:00,21,131.26,131.46,131.26,131.35,2726
20170601|2017-04-21 07:30,21,131.34,131.35,131.28,131.3,2929
20170601|2017-04-21 08:00,21,131.31,131.35,131.3,131.31,2560
20170601|2017-04-21 08:30,21,131.32,131.33,131.24,131.24,2374
20170601|2017-04-21 09:00,21,131.24,131.37,131.23,131.26,4097
20170601|2017-04-21 09:30,21,131.26,131.27,131.13,131.19,3517
20170601|2017-04-21 10:00,21,131.19,131.25,131.08,131.17,5226
20170601|2017-04-21 10:30,21,131.18,131.37,131.14,131.35,1331
20170601|2017-04-21 11:00,21,131.35,131.51,131.35,131.39,1054
20170601|2017-04-21 11:30,21,131.39,131.61,131.39,131.58,1477
20170601|2017-04-21 12:00,21,131.61,131.61,131.61,131.61,1
20170601|2017-04-24 01:00,24,132.1,132.35,131.97,132.08,13107
20170601|2017-04-24 01:30,24,132.09,132.1,131.77,131.95,9518
20170601|2017-04-24 02:00,24,131.95,132.09,131.82,132.06,10182
20170601|2017-04-24 02:30,24,132.05,132.3,131.95,132.28,11739
20170601|2017-04-24 03:00,24,132.3,132.5,132.27,132.28,13398
20170601|2017-04-24 03:30,24,132.29,132.4,132.06,132.09,12579
20170601|2017-04-24 04:00,24,132.1,132.18,131.96,132.06,11895
20170601|2017-04-24 04:30,24,132.06,132.07,131.94,132.01,8107
20170601|2017-04-24 05:00,24,132.02,132.15,131.97,132.13,6826
20170601|2017-04-24 05:30,24,132.14,132.2,132.1,132.12,3275
20170601|2017-04-24 06:00,24,132.11,132.18,132.08,132.12,4362
20170601|2017-04-24 06:30,24,132.12,132.13,131.99,132,3766
20170601|2017-04-24 07:00,24,132,132.01,131.9,131.94,4899
20170601|2017-04-24 07:30,24,131.94,132,131.9,131.95,5416
20170601|2017-04-24 08:00,24,131.95,131.95,131.8,131.83,4198
20170601|2017-04-24 08:30,24,131.83,131.99,131.82,131.95,4697
20170601|2017-04-24 09:00,24,131.95,131.99,131.85,131.87,4541
20170601|2017-04-24 09:30,24,131.88,132.08,131.86,132.08,3432
20170601|2017-04-24 10:00,24,132.07,132.2,132.06,132.13,4959
20170601|2017-04-24 10:30,24,132.15,132.29,132.12,132.22,1848
20170601|2017-04-24 11:00,24,132.22,132.35,132.22,132.35,787
20170601|2017-04-24 11:30,24,132.35,132.38,132.25,132.25,675
20170601|2017-04-24 12:00,24,132.25,132.25,132.25,132.25,2
20170601|2017-04-25 01:00,25,132.13,132.25,132.12,132.21,2254
20170601|2017-04-25 01:30,25,132.22,132.34,132.21,132.3,1295
20170601|2017-04-25 02:00,25,132.3,132.34,132.13,132.16,6173
20170601|2017-04-25 02:30,25,132.15,132.16,131.83,131.85,7130
20170601|2017-04-25 03:00,25,131.86,131.91,131.76,131.82,7839
20170601|2017-04-25 03:30,25,131.82,131.88,131.7,131.74,5431
20170601|2017-04-25 04:00,25,131.75,131.88,131.73,131.78,4754
20170601|2017-04-25 04:30,25,131.78,132,131.74,131.97,7925
20170601|2017-04-25 05:00,25,131.97,131.99,131.88,131.9,2959
20170601|2017-04-25 05:30,25,131.89,131.91,131.7,131.71,5903
20170601|2017-04-25 06:00,25,131.72,131.83,131.69,131.77,3344
20170601|2017-04-25 06:30,25,131.77,131.84,131.72,131.75,3451
20170601|2017-04-25 07:00,25,131.74,131.8,131.7,131.78,3272
20170601|2017-04-25 07:30,25,131.76,131.8,131.72,131.8,1948
20170601|2017-04-25 08:00,25,131.8,131.81,131.73,131.73,3808
20170601|2017-04-25 08:30,25,131.73,131.93,131.73,131.92,5052
20170601|2017-04-25 09:00,25,131.92,131.92,131.61,131.61,7745
20170601|2017-04-25 09:30,25,131.61,131.62,131.5,131.61,5873
20170601|2017-04-25 10:00,25,131.6,131.68,131.55,131.62,4390
20170601|2017-04-25 10:30,25,131.61,131.67,131.55,131.64,1190
20170601|2017-04-25 11:00,25,131.64,131.67,131.6,131.62,484
20170601|2017-04-25 11:30,25,131.63,131.66,131.6,131.62,414
20170601|2017-04-25 12:00,25,131.66,131.66,131.66,131.66,2
20170601|2017-04-26 01:00,26,131.38,131.63,131.38,131.49,1571
20170601|2017-04-26 01:30,26,131.49,131.61,131.44,131.59,2184
20170601|2017-04-26 02:00,26,131.59,131.63,131.47,131.52,4860
20170601|2017-04-26 02:30,26,131.51,131.62,131.46,131.47,5639
20170601|2017-04-26 03:00,26,131.48,131.51,131.38,131.45,7157
20170601|2017-04-26 03:30,26,131.44,131.57,131.44,131.51,4951
20170601|2017-04-26 04:00,26,131.51,131.54,131.47,131.47,3986
20170601|2017-04-26 04:30,26,131.47,131.53,131.38,131.38,5967
20170601|2017-04-26 05:00,26,131.39,131.44,131.28,131.39,5872
20170601|2017-04-26 05:30,26,131.39,131.45,131.36,131.39,4252
20170601|2017-04-26 06:00,26,131.39,131.44,131.33,131.41,4591
20170601|2017-04-26 06:30,26,131.42,131.42,131.32,131.36,1889
20170601|2017-04-26 07:00,26,131.37,131.37,131.26,131.32,3126
20170601|2017-04-26 07:30,26,131.32,131.35,131.21,131.28,3892
20170601|2017-04-26 08:00,26,131.28,131.33,131.1,131.26,6562
20170601|2017-04-26 08:30,26,131.27,131.33,131.16,131.19,5844
20170601|2017-04-26 09:00,26,131.19,131.2,131.06,131.08,8198
20170601|2017-04-26 09:30,26,131.08,131.18,131.02,131.13,6409
20170601|2017-04-26 10:00,26,131.13,131.25,131.08,131.21,5732
20170601|2017-04-26 10:30,26,131.22,131.25,131.19,131.23,1861
20170601|2017-04-26 11:00,26,131.24,131.25,131.18,131.21,716
20170601|2017-04-26 11:30,26,131.21,131.24,131.19,131.22,1041
20170601|2017-04-26 12:00,26,131.22,131.22,131.22,131.22,2
20170601|2017-04-27 01:00,27,131.29,131.37,131.11,131.11,1163
20170601|2017-04-27 01:30,27,131.1,131.15,131.04,131.13,1330
20170601|2017-04-27 02:00,27,131.13,131.4,131.09,131.34,5546
20170601|2017-04-27 02:30,27,131.34,131.37,131.2,131.2,4205
20170601|2017-04-27 03:00,27,131.2,131.28,131.18,131.2,4159
20170601|2017-04-27 03:30,27,131.19,131.21,131.02,131.09,18619
20170601|2017-04-27 04:00,27,131.09,131.19,131.03,131.18,8449
20170601|2017-04-27 04:30,27,131.18,131.24,131.04,131.04,5169
20170601|2017-04-27 05:00,27,131.04,131.21,131.03,131.17,5434
20170601|2017-04-27 05:30,27,131.17,131.3,131.09,131.29,4672
20170601|2017-04-27 06:00,27,131.29,131.34,131.26,131.29,4501
20170601|2017-04-27 06:30,27,131.29,131.32,131.15,131.31,4182
20170601|2017-04-27 07:00,27,131.31,131.37,131.28,131.37,2619
20170601|2017-04-27 07:30,27,131.38,131.39,131.16,131.28,4973
20170601|2017-04-27 08:00,27,131.27,131.51,131.25,131.38,6697
20170601|2017-04-27 08:30,27,131.38,131.57,131.33,131.57,6342
20170601|2017-04-27 09:00,27,131.57,131.76,131.55,131.72,6828
20170601|2017-04-27 09:30,27,131.73,131.93,131.72,131.87,8764
20170601|2017-04-27 10:00,27,131.86,131.88,131.72,131.81,8244
20170601|2017-04-27 10:30,27,131.81,132.02,131.81,132,3687
20170601|2017-04-27 11:00,27,131.99,131.99,131.88,131.89,964
20170601|2017-04-27 11:30,27,131.9,131.95,131.88,131.94,692
20170601|2017-04-27 12:00,27,131.95,131.95,131.95,131.95,2
20170601|2017-04-28 01:00,28,132.03,132.06,131.76,131.77,1969
20170601|2017-04-28 01:30,28,131.77,131.86,131.73,131.86,1514
20170601|2017-04-28 02:00,28,131.85,131.87,131.6,131.71,4217
20170601|2017-04-28 02:30,28,131.7,131.71,131.55,131.58,3440
20170601|2017-04-28 03:00,28,131.58,131.69,131.54,131.55,6546
20170601|2017-04-28 03:30,28,131.55,131.7,131.51,131.6,4016
20170601|2017-04-28 04:00,28,131.61,131.63,131.36,131.48,7743
20170601|2017-04-28 04:30,28,131.48,131.61,131.41,131.61,7753
20170601|2017-04-28 05:00,28,131.6,131.66,131.54,131.57,4618
20170601|2017-04-28 05:30,28,131.57,131.58,131.51,131.53,3219
20170601|2017-04-28 06:00,28,131.53,131.62,131.51,131.54,1698
20170601|2017-04-28 06:30,28,131.54,131.61,131.5,131.59,3041
20170601|2017-04-28 07:00,28,131.59,131.6,131.51,131.53,2337
20170601|2017-04-28 07:30,28,131.54,131.55,131.44,131.54,4842
20170601|2017-04-28 08:00,28,131.55,131.73,131.54,131.7,6446
20170601|2017-04-28 08:30,28,131.7,131.78,131.65,131.77,3764
20170601|2017-04-28 09:00,28,131.77,131.87,131.76,131.86,4342
20170601|2017-04-28 09:30,28,131.86,131.9,131.73,131.86,5487
20170601|2017-04-28 10:00,28,131.86,131.86,131.62,131.63,8151
20170601|2017-04-28 10:30,28,131.63,131.71,131.62,131.66,2722
20170601|2017-04-28 11:00,28,131.66,131.66,131.5,131.52,718
20170601|2017-04-28 11:30,28,131.51,131.51,131.45,131.48,569
20170601|2017-04-28 12:00,28,131.5,131.5,131.5,131.5,2
20170601|2017-05-02 01:00,2,132.07,132.1,131.43,131.43,1774
20170601|2017-05-02 01:30,2,131.43,131.48,131,131.07,4281
20170601|2017-05-02 02:00,2,131.07,131.32,131.03,131.26,4212
20170601|2017-05-02 02:30,2,131.26,131.36,131.19,131.31,2724
20170601|2017-05-02 03:00,2,131.32,131.5,131.23,131.39,4093
20170601|2017-05-02 03:30,2,131.38,131.54,131.36,131.39,2990
20170601|2017-05-02 04:00,2,131.39,131.42,131.06,131.06,7007
20170601|2017-05-02 04:30,2,131.06,131.17,131.01,131.15,6358
20170601|2017-05-02 05:00,2,131.16,131.16,130.82,130.95,5666
20170601|2017-05-02 05:30,2,130.95,131.08,130.94,131.04,3641
20170601|2017-05-02 06:00,2,131.05,131.14,131.04,131.11,2535
20170601|2017-05-02 06:30,2,131.11,131.24,131.11,131.24,3206
20170601|2017-05-02 07:00,2,131.24,131.26,131.16,131.26,2751
20170601|2017-05-02 07:30,2,131.25,131.34,131.2,131.3,3728
20170601|2017-05-02 08:00,2,131.3,131.35,131.21,131.34,3045
20170601|2017-05-02 08:30,2,131.35,131.39,131.32,131.38,2237
20170601|2017-05-02 09:00,2,131.39,131.45,131.29,131.33,3760
20170601|2017-05-02 09:30,2,131.34,131.47,131.31,131.47,4365
20170601|2017-05-02 10:00,2,131.47,131.48,131.38,131.48,3290
20170601|2017-05-02 10:30,2,131.47,131.48,131.39,131.44,1333
20170601|2017-05-02 11:00,2,131.44,131.62,131.42,131.57,996
20170601|2017-05-02 11:30,2,131.57,131.58,131.5,131.5,334
20170601|2017-05-02 12:00,2,131.48,131.48,131.48,131.48,5
20170601|2017-05-03 01:00,3,131.4,131.74,131.4,131.62,2075
20170601|2017-05-03 01:30,3,131.62,131.67,131.54,131.62,1786
20170601|2017-05-03 02:00,3,131.62,131.79,131.58,131.77,4991
20170601|2017-05-03 02:30,3,131.78,131.81,131.67,131.75,4071
20170601|2017-05-03 03:00,3,131.74,131.78,131.71,131.72,5167
20170601|2017-05-03 03:30,3,131.72,131.75,131.58,131.67,3928
20170601|2017-05-03 04:00,3,131.67,131.69,131.56,131.62,2832
20170601|2017-05-03 04:30,3,131.63,131.72,131.62,131.7,2291
20170601|2017-05-03 05:00,3,131.71,131.82,131.67,131.82,3675
20170601|2017-05-03 05:30,3,131.83,131.86,131.76,131.76,3774
20170601|2017-05-03 06:00,3,131.76,131.78,131.74,131.76,2349
20170601|2017-05-03 06:30,3,131.76,131.81,131.73,131.76,2426
20170601|2017-05-03 07:00,3,131.76,131.84,131.75,131.78,3341
20170601|2017-05-03 07:30,3,131.77,131.85,131.72,131.79,5194
20170601|2017-05-03 08:00,3,131.79,131.81,131.74,131.81,2503
20170601|2017-05-03 08:30,3,131.81,131.93,131.8,131.88,3957
20170601|2017-05-03 09:00,3,131.87,131.91,131.75,131.82,4585
20170601|2017-05-03 09:30,3,131.83,131.95,131.78,131.88,4243
20170601|2017-05-03 10:00,3,131.88,131.9,131.79,131.88,2590
20170601|2017-05-03 10:30,3,131.87,131.95,131.85,131.92,1953
20170601|2017-05-03 11:00,3,131.92,131.96,131.9,131.94,493
20170601|2017-05-03 11:30,3,131.94,131.98,131.9,131.92,447
20170601|2017-05-03 12:00,3,131.94,131.94,131.94,131.94,2
20170601|2017-05-04 01:00,4,131.83,131.86,131.75,131.83,1503
20170601|2017-05-04 01:30,4,131.84,131.86,131.73,131.76,1573
20170601|2017-05-04 02:00,4,131.76,131.8,131.65,131.77,4534
20170601|2017-05-04 02:30,4,131.77,131.83,131.68,131.83,5143
20170601|2017-05-04 03:00,4,131.83,131.97,131.76,131.91,6471
20170601|2017-05-04 03:30,4,131.9,131.92,131.74,131.9,7111
20170601|2017-05-04 04:00,4,131.9,131.94,131.73,131.76,5158
20170601|2017-05-04 04:30,4,131.76,131.85,131.71,131.75,5058
20170601|2017-05-04 05:00,4,131.75,131.85,131.73,131.79,3693
20170601|2017-05-04 05:30,4,131.78,131.84,131.76,131.81,3635
20170601|2017-05-04 06:00,4,131.81,131.96,131.8,131.96,3118
20170601|2017-05-04 06:30,4,131.96,132,131.94,131.96,3027
20170601|2017-05-04 07:00,4,131.96,132.06,131.95,132.03,2415
20170601|2017-05-04 07:30,4,132.03,132.04,131.86,131.92,6582
20170601|2017-05-04 08:00,4,131.93,132,131.93,131.97,3501
20170601|2017-05-04 08:30,4,131.97,132.04,131.95,132,4626
20170601|2017-05-04 09:00,4,131.99,132.16,131.98,132.11,6667
20170601|2017-05-04 09:30,4,132.12,132.13,131.93,131.97,5469
20170601|2017-05-04 10:00,4,131.97,132.06,131.91,131.93,3703
20170601|2017-05-04 10:30,4,131.93,132.05,131.91,132.01,2224
20170601|2017-05-04 11:00,4,132.01,132.1,131.98,132.05,962
20170601|2017-05-04 11:30,4,132.06,132.06,131.93,131.98,721
20170601|2017-05-04 12:00,4,131.98,131.98,131.98,131.98,2
20170601|2017-05-05 01:00,5,131.94,132.15,131.9,132.12,1531
20170601|2017-05-05 01:30,5,132.11,132.36,132.11,132.29,3761
20170601|2017-05-05 02:00,5,132.29,132.36,132.19,132.23,4931
20170601|2017-05-05 02:30,5,132.24,132.24,132.09,132.15,4197
20170601|2017-05-05 03:00,5,132.15,132.24,132.14,132.18,3625
20170601|2017-05-05 03:30,5,132.18,132.34,132.18,132.33,4848
20170601|2017-05-05 04:00,5,132.33,132.37,132.25,132.36,3722
20170601|2017-05-05 04:30,5,132.36,132.68,132.32,132.59,8068
20170601|2017-05-05 05:00,5,132.59,132.6,132.43,132.49,5492
20170601|2017-05-05 05:30,5,132.5,132.58,132.44,132.58,4975
20170601|2017-05-05 06:00,5,132.58,132.7,132.57,132.64,8173
20170601|2017-05-05 06:30,5,132.65,132.71,132.56,132.59,3187
20170601|2017-05-05 07:00,5,132.59,132.62,132.46,132.52,4583
20170601|2017-05-05 07:30,5,132.51,132.73,132.49,132.59,7002
20170601|2017-05-05 08:00,5,132.58,132.7,132.56,132.65,5402
20170601|2017-05-05 08:30,5,132.65,132.74,132.63,132.7,4311
20170601|2017-05-05 09:00,5,132.7,132.71,132.6,132.67,4920
20170601|2017-05-05 09:30,5,132.68,132.96,132.67,132.83,10847
20170601|2017-05-05 10:00,5,132.84,132.84,132.7,132.73,5996
20170601|2017-05-05 10:30,5,132.73,132.89,132.72,132.86,1768
20170601|2017-05-05 11:00,5,132.85,132.93,132.84,132.89,1282
20170601|2017-05-05 11:30,5,132.9,132.91,132.8,132.8,850
20170601|2017-05-08 01:00,8,132.81,132.99,132.53,132.53,5123
20170601|2017-05-08 01:30,8,132.53,132.67,132.48,132.56,2559
20170601|2017-05-08 02:00,8,132.56,132.63,132.46,132.5,5771
20170601|2017-05-08 02:30,8,132.49,132.5,132.22,132.38,12882
20170601|2017-05-08 03:00,8,132.38,132.42,132.28,132.32,7092
20170601|2017-05-08 03:30,8,132.31,132.51,132.29,132.51,6223
20170601|2017-05-08 04:00,8,132.51,132.55,132.43,132.54,4461
20170601|2017-05-08 04:30,8,132.54,132.63,132.53,132.56,3890
20170601|2017-05-08 05:00,8,132.57,132.69,132.56,132.6,5757
20170601|2017-05-08 05:30,8,132.59,132.59,132.45,132.45,4038
20170601|2017-05-08 06:00,8,132.46,132.5,132.42,132.48,1883
20170601|2017-05-08 06:30,8,132.48,132.55,132.48,132.52,2918
20170601|2017-05-08 07:00,8,132.52,132.52,132.42,132.44,2746
20170601|2017-05-08 07:30,8,132.43,132.44,132.36,132.38,3329
20170601|2017-05-08 08:00,8,132.38,132.43,132.34,132.39,3923
20170601|2017-05-08 08:30,8,132.38,132.42,132.27,132.3,3516
20170601|2017-05-08 09:00,8,132.3,132.32,132.25,132.29,3108
20170601|2017-05-08 09:30,8,132.29,132.29,132.15,132.16,3769
20170601|2017-05-08 10:00,8,132.16,132.17,131.96,132.05,8055
20170601|2017-05-08 10:30,8,132.06,132.14,132,132.1,2030
20170601|2017-05-08 11:00,8,132.1,132.13,131.94,131.97,667
20170601|2017-05-08 11:30,8,131.96,131.97,131.89,131.94,766
20170601|2017-05-08 12:00,8,131.94,131.94,131.94,131.94,1
20170601|2017-05-09 01:00,9,131.9,131.95,131.81,131.82,1749
20170601|2017-05-09 01:30,9,131.82,131.86,131.72,131.77,2399
20170601|2017-05-09 02:00,9,131.77,131.78,131.58,131.7,6142
20170601|2017-05-09 02:30,9,131.69,131.79,131.66,131.69,4488
20170601|2017-05-09 03:00,9,131.69,131.7,131.56,131.65,7511
20170601|2017-05-09 03:30,9,131.65,131.69,131.54,131.62,5127
20170601|2017-05-09 04:00,9,131.62,131.67,131.54,131.61,5157
20170601|2017-05-09 04:30,9,131.61,131.79,131.57,131.73,5477
20170601|2017-05-09 05:00,9,131.73,131.85,131.72,131.77,3642
20170601|2017-05-09 05:30,9,131.77,131.81,131.65,131.69,3699
20170601|2017-05-09 06:00,9,131.69,131.8,131.67,131.72,2049
20170601|2017-05-09 06:30,9,131.72,131.75,131.7,131.74,1816
20170601|2017-05-09 07:00,9,131.73,131.78,131.67,131.71,2367
20170601|2017-05-09 07:30,9,131.71,131.71,131.52,131.53,3728
20170601|2017-05-09 08:00,9,131.53,131.68,131.52,131.62,3569
20170601|2017-05-09 08:30,9,131.62,131.72,131.59,131.67,3995
20170601|2017-05-09 09:00,9,131.67,131.69,131.57,131.59,4128
20170601|2017-05-09 09:30,9,131.59,131.72,131.59,131.71,3687
20170601|2017-05-09 10:00,9,131.7,131.77,131.66,131.7,4324
20170601|2017-05-09 10:30,9,131.7,131.79,131.67,131.7,1585
20170601|2017-05-09 11:00,9,131.7,131.75,131.67,131.73,646
20170601|2017-05-09 11:30,9,131.73,131.74,131.64,131.65,572
20170601|2017-05-09 12:00,9,131.64,131.64,131.63,131.63,5
20170601|2017-05-10 01:00,10,131.65,131.79,131.65,131.75,853
20170601|2017-05-10 01:30,10,131.74,131.74,131.65,131.69,729
20170601|2017-05-10 02:00,10,131.7,131.81,131.67,131.81,2901
20170601|2017-05-10 02:30,10,131.8,132,131.78,131.9,5596
20170601|2017-05-10 03:00,10,131.91,132.03,131.89,131.92,5596
20170601|2017-05-10 03:30,10,131.92,131.94,131.89,131.93,3252
20170601|2017-05-10 04:00,10,131.94,131.96,131.81,131.85,4058
20170601|2017-05-10 04:30,10,131.85,132,131.85,131.95,3125
20170601|2017-05-10 05:00,10,131.95,132.01,131.91,131.97,2700
20170601|2017-05-10 05:30,10,131.97,132.14,131.97,132.07,3949
20170601|2017-05-10 06:00,10,132.07,132.15,132.03,132.1,4005
20170601|2017-05-10 06:30,10,132.1,132.12,132.04,132.04,3754
20170601|2017-05-10 07:00,10,132.05,132.09,131.98,132.06,3634
20170601|2017-05-10 07:30,10,132.05,132.16,132.03,132.15,3066
20170601|2017-05-10 08:00,10,132.15,132.22,132.11,132.18,3753
20170601|2017-05-10 08:30,10,132.19,132.2,132.11,132.11,3600
20170601|2017-05-10 09:00,10,132.1,132.17,132.05,132.15,5408
20170601|2017-05-10 09:30,10,132.15,132.17,132.06,132.11,3624
20170601|2017-05-10 10:00,10,132.11,132.11,131.97,131.97,3624
20170601|2017-05-10 10:30,10,131.98,132.1,131.96,132.09,1295
20170601|2017-05-10 11:00,10,132.09,132.1,131.96,132.01,525
20170601|2017-05-10 11:30,10,132.01,132.01,131.92,131.93,576
20170601|2017-05-10 12:00,10,131.9,131.9,131.9,131.9,3
20170601|2017-05-11 01:00,11,131.84,131.9,131.79,131.83,848
20170601|2017-05-11 01:30,11,131.82,131.9,131.81,131.88,1038
20170601|2017-05-11 02:00,11,131.87,131.92,131.76,131.76,3554
20170601|2017-05-11 02:30,11,131.76,131.77,131.6,131.73,8573
20170601|2017-05-11 03:00,11,131.73,131.76,131.64,131.66,7291
20170601|2017-05-11 03:30,11,131.66,131.68,131.53,131.65,18672
20170601|2017-05-11 04:00,11,131.65,131.78,131.62,131.73,11550
20170601|2017-05-11 04:30,11,131.72,131.82,131.68,131.78,4581
20170601|2017-05-11 05:00,11,131.78,131.89,131.78,131.89,2827
20170601|2017-05-11 05:30,11,131.89,131.94,131.82,131.83,3764
20170601|2017-05-11 06:00,11,131.84,131.88,131.76,131.76,2658
20170601|2017-05-11 06:30,11,131.76,131.86,131.71,131.82,4588
20170601|2017-05-11 07:00,11,131.81,131.94,131.78,131.88,6057
20170601|2017-05-11 07:30,11,131.86,131.86,131.71,131.76,5075
20170601|2017-05-11 08:00,11,131.76,131.77,131.67,131.77,4328
20170601|2017-05-11 08:30,11,131.76,131.84,131.74,131.83,2962
20170601|2017-05-11 09:00,11,131.83,131.91,131.81,131.83,4343
20170601|2017-05-11 09:30,11,131.84,131.87,131.79,131.81,2392
20170601|2017-05-11 10:00,11,131.82,131.82,131.64,131.68,3844
20170601|2017-05-11 10:30,11,131.68,131.8,131.68,131.77,1886
20170601|2017-05-11 11:00,11,131.77,131.77,131.71,131.74,519
20170601|2017-05-11 11:30,11,131.75,131.78,131.72,131.76,345
20170601|2017-05-11 12:00,11,131.79,131.79,131.79,131.79,3
20170601|2017-05-12 01:00,12,131.81,131.97,131.81,131.88,958
20170601|2017-05-12 01:30,12,131.87,131.92,131.85,131.92,822
20170601|2017-05-12 02:00,12,131.92,132.11,131.91,132.09,4491
20170601|2017-05-12 02:30,12,132.1,132.17,131.99,132.08,4731
20170601|2017-05-12 03:00,12,132.08,132.09,131.98,132.01,4235
20170601|2017-05-12 03:30,12,132.01,132.11,132.01,132.1,2376
20170601|2017-05-12 04:00,12,132.1,132.13,132.06,132.07,2752
20170601|2017-05-12 04:30,12,132.07,132.15,132.06,132.14,2886
20170601|2017-05-12 05:00,12,132.14,132.17,132.06,132.07,2060
20170601|2017-05-12 05:30,12,132.07,132.08,132.02,132.03,1852
20170601|2017-05-12 06:00,12,132.04,132.06,132,132.01,2584
20170601|2017-05-12 06:30,12,132.01,132.05,131.98,132.03,1439
20170601|2017-05-12 07:00,12,132.03,132.13,132,132.1,2008
20170601|2017-05-12 07:30,12,132.11,132.2,132.09,132.17,6690
20170601|2017-05-12 08:00,12,132.18,132.19,131.99,132.03,7112
20170601|2017-05-12 08:30,12,132.04,132.15,132.03,132.12,2053
20170601|2017-05-12 09:00,12,132.1,132.12,132.03,132.1,3393
20170601|2017-05-12 09:30,12,132.1,132.32,132.09,132.29,5869
20170601|2017-05-12 10:00,12,132.29,132.32,132.19,132.25,5173
20170601|2017-05-12 10:30,12,132.25,132.29,132.19,132.27,1204
20170601|2017-05-12 11:00,12,132.27,132.28,132.18,132.18,538
20170601|2017-05-12 11:30,12,132.19,132.22,132.17,132.19,211
20170601|2017-05-12 12:00,12,132.18,132.18,132.18,132.18,2
20170601|2017-05-15 01:00,15,132.21,132.24,132.1,132.15,391
20170601|2017-05-15 01:30,15,132.16,132.17,132.1,132.1,868
20170601|2017-05-15 02:00,15,132.09,132.11,132.02,132.04,1866
20170601|2017-05-15 02:30,15,132.03,132.08,131.94,132,3357
20170601|2017-05-15 03:00,15,132,132.05,131.97,131.99,3306
20170601|2017-05-15 03:30,15,131.98,132.09,131.91,132.03,4418
20170601|2017-05-15 04:00,15,132.02,132.18,132.01,132.16,2319
20170601|2017-05-15 04:30,15,132.15,132.27,132.11,132.26,5056
20170601|2017-05-15 05:00,15,132.27,132.32,132.22,132.31,3555
20170601|2017-05-15 05:30,15,132.3,132.32,132.09,132.1,4941
20170601|2017-05-15 06:00,15,132.11,132.13,132.05,132.08,2831
20170601|2017-05-15 06:30,15,132.09,132.15,132.06,132.09,2274
20170601|2017-05-15 07:00,15,132.09,132.15,132.05,132.06,2608
20170601|2017-05-15 07:30,15,132.08,132.13,132.07,132.11,1406
20170601|2017-05-15 08:00,15,132.11,132.13,132.04,132.1,2938
20170601|2017-05-15 08:30,15,132.1,132.14,132.05,132.07,3295
20170601|2017-05-15 09:00,15,132.07,132.1,132.03,132.05,1997
20170601|2017-05-15 09:30,15,132.06,132.1,132.02,132.04,2696
20170601|2017-05-15 10:00,15,132.04,132.06,132,132.03,2756
20170601|2017-05-15 10:30,15,132.04,132.1,132.03,132.06,1466
20170601|2017-05-15 11:00,15,132.07,132.09,132.05,132.05,599
20170601|2017-05-15 11:30,15,132.05,132.09,132.02,132.03,249
20170601|2017-05-16 01:00,16,132.18,132.18,132.07,132.08,401
20170601|2017-05-16 01:30,16,132.08,132.12,132.04,132.1,668
20170601|2017-05-16 02:00,16,132.11,132.3,132.04,132.3,7062
20170601|2017-05-16 02:30,16,132.3,132.37,132.25,132.28,5549
20170601|2017-05-16 03:00,16,132.29,132.48,132.29,132.45,6470
20170601|2017-05-16 03:30,16,132.44,132.44,132.33,132.34,5256
20170601|2017-05-16 04:00,16,132.33,132.47,132.33,132.42,3344
20170601|2017-05-16 04:30,16,132.43,132.48,132.39,132.42,3123
20170601|2017-05-16 05:00,16,132.42,132.43,132.34,132.42,4997
20170601|2017-05-16 05:30,16,132.41,132.59,132.41,132.54,5099
20170601|2017-05-16 06:00,16,132.54,132.54,132.44,132.52,5095
20170601|2017-05-16 06:30,16,132.52,132.54,132.45,132.47,3617
20170601|2017-05-16 07:00,16,132.47,132.49,132.34,132.35,4788
20170601|2017-05-16 07:30,16,132.35,132.45,132.33,132.44,5895
20170601|2017-05-16 08:00,16,132.44,132.5,132.44,132.49,3311
20170601|2017-05-16 08:30,16,132.49,132.66,132.48,132.62,6220
20170601|2017-05-16 09:00,16,132.62,132.74,132.59,132.69,6111
20170601|2017-05-16 09:30,16,132.68,132.71,132.6,132.65,5212
20170601|2017-05-16 10:00,16,132.65,132.68,132.56,132.57,3942
20170601|2017-05-16 10:30,16,132.56,132.6,132.44,132.51,2023
20170601|2017-05-16 11:00,16,132.52,132.52,132.45,132.46,262
20170601|2017-05-16 11:30,16,132.46,132.47,132.4,132.41,479
20170601|2017-05-16 12:00,16,132.42,132.42,132.42,132.42,1
20170601|2017-05-17 01:00,17,132.78,132.83,132.64,132.78,1813
20170601|2017-05-17 01:30,17,132.78,132.89,132.77,132.83,1274
20170601|2017-05-17 02:00,17,132.83,132.91,132.63,132.65,5466
20170601|2017-05-17 02:30,17,132.65,132.7,132.55,132.61,5081
20170601|2017-05-17 03:00,17,132.6,132.73,132.57,132.68,3637
20170601|2017-05-17 03:30,17,132.68,132.73,132.59,132.59,3594
20170601|2017-05-17 04:00,17,132.58,132.64,132.53,132.61,4227
20170601|2017-05-17 04:30,17,132.61,132.83,132.61,132.82,5455
20170601|2017-05-17 05:00,17,132.83,132.97,132.8,132.88,7045
20170601|2017-05-17 05:30,17,132.87,132.9,132.76,132.87,6155
20170601|2017-05-17 06:00,17,132.87,132.97,132.84,132.91,3423
20170601|2017-05-17 06:30,17,132.9,132.95,132.86,132.86,3196
20170601|2017-05-17 07:00,17,132.87,132.95,132.86,132.88,2701
20170601|2017-05-17 07:30,17,132.88,133.1,132.87,133.07,6381
20170601|2017-05-17 08:00,17,133.07,133.24,133.07,133.13,11165
20170601|2017-05-17 08:30,17,133.14,133.24,133.06,133.18,8057
20170601|2017-05-17 09:00,17,133.18,133.23,133.09,133.19,6789
20170601|2017-05-17 09:30,17,133.18,133.26,133.12,133.25,4015
20170601|2017-05-17 10:00,17,133.26,133.26,133.13,133.21,5007
20170601|2017-05-17 10:30,17,133.21,133.41,133.21,133.36,4625
20170601|2017-05-17 11:00,17,133.35,133.5,133.35,133.47,1350
20170601|2017-05-17 11:30,17,133.48,133.49,133.38,133.44,811
20170601|2017-05-17 12:00,17,133.44,133.44,133.37,133.37,3
20170601|2017-05-18 01:00,18,133.49,133.52,133.25,133.34,2331
20170601|2017-05-18 01:30,18,133.35,133.39,133.3,133.34,1549
20170601|2017-05-18 02:00,18,133.35,133.37,133.22,133.26,5514
20170601|2017-05-18 02:30,18,133.26,133.46,133.25,133.42,8080
20170601|2017-05-18 03:00,18,133.41,133.48,133.33,133.45,6316
20170601|2017-05-18 03:30,18,133.45,133.59,133.38,133.51,7577
20170601|2017-05-18 04:00,18,133.51,133.66,133.51,133.56,12743
20170601|2017-05-18 04:30,18,133.56,133.6,133.37,133.49,8111
20170601|2017-05-18 05:00,18,133.49,133.5,133.36,133.49,4650
20170601|2017-05-18 05:30,18,133.48,133.62,133.45,133.59,4274
20170601|2017-05-18 06:00,18,133.59,133.65,133.54,133.58,4583
20170601|2017-05-18 06:30,18,133.57,133.8,133.56,133.79,5791
20170601|2017-05-18 07:00,18,133.8,133.84,133.75,133.77,7671
20170601|2017-05-18 07:30,18,133.78,133.8,133.63,133.66,6921
20170601|2017-05-18 08:00,18,133.65,133.68,133.54,133.6,4450
20170601|2017-05-18 08:30,18,133.61,133.65,133.53,133.56,3624
20170601|2017-05-18 09:00,18,133.57,133.63,133.5,133.51,4312
20170601|2017-05-18 09:30,18,133.5,133.57,133.43,133.45,4616
20170601|2017-05-18 10:00,18,133.45,133.48,133.29,133.37,5685
20170601|2017-05-18 10:30,18,133.37,133.46,133.36,133.46,2249
20170601|2017-05-18 11:00,18,133.46,133.66,133.45,133.61,2004
20170601|2017-05-18 11:30,18,133.61,133.76,133.61,133.75,1971
20170601|2017-05-18 12:00,18,133.74,133.74,133.74,133.74,1
20170601|2017-05-19 01:00,19,133.49,133.61,133.48,133.54,1247
20170601|2017-05-19 01:30,19,133.56,133.67,133.55,133.62,1525
20170601|2017-05-19 02:00,19,133.62,133.75,133.58,133.65,3884
20170601|2017-05-19 02:30,19,133.66,133.79,133.66,133.78,3552
20170601|2017-05-19 03:00,19,133.79,133.79,133.63,133.64,4685
20170601|2017-05-19 03:30,19,133.64,133.76,133.63,133.74,4820
20170601|2017-05-19 04:00,19,133.75,133.79,133.73,133.75,2897
20170601|2017-05-19 04:30,19,133.75,133.77,133.63,133.73,4704
20170601|2017-05-19 05:00,19,133.74,133.77,133.61,133.65,3074
20170601|2017-05-19 05:30,19,133.64,133.77,133.63,133.71,4320
20170601|2017-05-19 06:00,19,133.7,133.75,133.64,133.68,2482
20170601|2017-05-19 06:30,19,133.69,133.7,133.59,133.59,4077
20170601|2017-05-19 07:00,19,133.6,133.72,133.6,133.64,3350
20170601|2017-05-19 07:30,19,133.65,133.73,133.63,133.68,1911
20170601|2017-05-19 08:00,19,133.68,133.72,133.59,133.6,4723
20170601|2017-05-19 08:30,19,133.59,133.7,133.57,133.65,4429
20170601|2017-05-19 09:00,19,133.65,133.69,133.58,133.6,3400
20170601|2017-05-19 09:30,19,133.6,133.63,133.56,133.61,2352
20170601|2017-05-19 10:00,19,133.6,133.63,133.57,133.61,2396
20170601|2017-05-19 10:30,19,133.61,133.64,133.52,133.55,1822
20170601|2017-05-19 11:00,19,133.56,133.56,133.43,133.48,944
20170601|2017-05-19 11:30,19,133.49,133.5,133.45,133.48,319
20170601|2017-05-19 12:00,19,133.54,133.54,133.54,133.54,6
20170601|2017-05-22 01:00,22,133.57,133.66,133.47,133.61,1394
20170601|2017-05-22 01:30,22,133.61,133.7,133.6,133.65,1175
20170601|2017-05-22 02:00,22,133.64,133.76,133.53,133.76,4371
20170601|2017-05-22 02:30,22,133.76,133.76,133.65,133.68,3093
20170601|2017-05-22 03:00,22,133.69,133.82,133.64,133.8,4144
20170601|2017-05-22 03:30,22,133.81,133.84,133.68,133.76,4295
20170601|2017-05-22 04:00,22,133.76,133.81,133.7,133.72,4196
20170601|2017-05-22 04:30,22,133.71,133.74,133.6,133.61,3646
20170601|2017-05-22 05:00,22,133.61,133.63,133.44,133.46,5979
20170601|2017-05-22 05:30,22,133.45,133.51,133.41,133.46,3599
20170601|2017-05-22 06:00,22,133.47,133.47,133.38,133.41,2112
20170601|2017-05-22 06:30,22,133.4,133.5,133.4,133.49,2892
20170601|2017-05-22 07:00,22,133.49,133.59,133.47,133.56,3653
20170601|2017-05-22 07:30,22,133.56,133.61,133.52,133.56,3574
20170601|2017-05-22 08:00,22,133.55,133.58,133.52,133.54,1952
20170601|2017-05-22 08:30,22,133.54,133.6,133.5,133.6,3315
20170601|2017-05-22 09:00,22,133.6,133.66,133.59,133.59,4019
20170601|2017-05-22 09:30,22,133.6,133.62,133.55,133.59,3485
20170601|2017-05-22 10:00,22,133.6,133.63,133.52,133.52,3295
20170601|2017-05-22 10:30,22,133.52,133.56,133.51,133.53,1390
20170601|2017-05-22 11:00,22,133.53,133.58,133.51,133.58,459
20170601|2017-05-22 11:30,22,133.57,133.72,133.55,133.68,1092
20170601|2017-05-22 12:00,22,133.68,133.68,133.68,133.68,5
20170601|2017-05-23 01:00,23,133.65,133.75,133.63,133.7,1952
20170601|2017-05-23 01:30,23,133.7,133.8,133.68,133.73,1750
20170601|2017-05-23 02:00,23,133.74,133.77,133.66,133.69,4740
20170601|2017-05-23 02:30,23,133.68,133.83,133.6,133.82,6269
20170601|2017-05-23 03:00,23,133.81,133.83,133.69,133.71,6328
20170601|2017-05-23 03:30,23,133.7,133.85,133.68,133.83,6542
20170601|2017-05-23 04:00,23,133.84,133.88,133.73,133.78,7211
20170601|2017-05-23 04:30,23,133.78,133.81,133.57,133.63,10383
20170601|2017-05-23 05:00,23,133.63,133.68,133.59,133.67,3796
20170601|2017-05-23 05:30,23,133.68,133.77,133.65,133.74,4140
20170601|2017-05-23 06:00,23,133.75,133.8,133.74,133.75,2839
20170601|2017-05-23 06:30,23,133.75,133.82,133.74,133.81,3289
20170601|2017-05-23 07:00,23,133.81,133.83,133.77,133.79,3558
20170601|2017-05-23 07:30,23,133.79,133.84,133.74,133.77,4256
20170601|2017-05-23 08:00,23,133.77,133.87,133.76,133.85,5647
20170601|2017-05-23 08:30,23,133.85,133.85,133.76,133.82,4616
20170601|2017-05-23 09:00,23,133.82,133.85,133.75,133.75,4274
20170601|2017-05-23 09:30,23,133.76,133.79,133.72,133.78,3786
20170601|2017-05-23 10:00,23,133.78,133.82,133.71,133.74,3493
20170601|2017-05-23 10:30,23,133.74,133.76,133.68,133.69,1879
20170601|2017-05-23 11:00,23,133.69,133.71,133.68,133.69,172
20170601|2017-05-23 11:30,23,133.7,133.7,133.67,133.67,254
20170601|2017-05-23 12:00,23,133.66,133.66,133.66,133.66,6
20170601|2017-05-24 01:00,24,133.6,133.68,133.55,133.6,1361
20170601|2017-05-24 01:30,24,133.61,133.68,133.55,133.66,1158
20170601|2017-05-24 02:00,24,133.65,133.71,133.6,133.65,2679
20170601|2017-05-24 02:30,24,133.66,133.75,133.64,133.73,3221
20170601|2017-05-24 03:00,24,133.74,133.79,133.65,133.67,5368
20170601|2017-05-24 03:30,24,133.66,133.74,133.61,133.73,5002
20170601|2017-05-24 04:00,24,133.72,133.82,133.7,133.77,4955
20170601|2017-05-24 04:30,24,133.76,133.86,133.75,133.84,3787
20170601|2017-05-24 05:00,24,133.83,133.84,133.71,133.74,4385
20170601|2017-05-24 05:30,24,133.74,133.86,133.71,133.8,3321
20170601|2017-05-24 06:00,24,133.8,133.82,133.73,133.76,1936
20170601|2017-05-24 06:30,24,133.76,133.82,133.74,133.79,2517
20170601|2017-05-24 07:00,24,133.79,133.81,133.69,133.71,3980
20170601|2017-05-24 07:30,24,133.71,133.78,133.59,133.64,6898
20170601|2017-05-24 08:00,24,133.64,133.66,133.58,133.61,5332
20170601|2017-05-24 08:30,24,133.6,133.66,133.59,133.6,4109
20170601|2017-05-24 09:00,24,133.61,133.63,133.49,133.55,5476
20170601|2017-05-24 09:30,24,133.55,133.56,133.44,133.49,6924
20170601|2017-05-24 10:00,24,133.49,133.57,133.48,133.54,3406
20170601|2017-05-24 10:30,24,133.54,133.6,133.51,133.57,1640
20170601|2017-05-24 11:00,24,133.57,133.61,133.55,133.56,530
20170601|2017-05-24 11:30,24,133.56,133.6,133.55,133.59,154
20170601|2017-05-24 12:00,24,133.55,133.55,133.55,133.55,4
20170601|2017-05-25 01:00,25,133.76,133.79,133.66,133.77,1485
20170601|2017-05-25 01:30,25,133.78,133.96,133.78,133.8,4271
20170601|2017-05-25 02:00,25,133.79,133.84,133.75,133.83,3982
20170601|2017-05-25 02:30,25,133.84,133.9,133.79,133.88,5243
20170601|2017-05-25 03:00,25,133.88,133.98,133.82,133.87,5186
20170601|2017-05-25 03:30,25,133.87,133.89,133.82,133.83,4652
20170601|2017-05-25 04:00,25,133.83,133.88,133.81,133.84,3507
20170601|2017-05-25 04:30,25,133.84,133.91,133.83,133.89,2463
20170601|2017-05-25 05:00,25,133.89,133.9,133.72,133.76,14575
20170601|2017-05-25 05:30,25,133.77,133.78,133.7,133.74,7840
20170601|2017-05-25 06:00,25,133.74,133.82,133.74,133.8,3140
20170601|2017-05-25 06:30,25,133.79,133.83,133.78,133.8,3721
20170601|2017-05-25 07:00,25,133.81,133.84,133.76,133.82,4265
20170601|2017-05-25 07:30,25,133.82,133.82,133.74,133.76,4200
20170601|2017-05-25 08:00,25,133.77,133.8,133.72,133.76,4103
20170601|2017-05-25 08:30,25,133.76,133.84,133.74,133.83,3212
20170601|2017-05-25 09:00,25,133.82,133.86,133.81,133.81,3279
20170601|2017-05-25 09:30,25,133.81,133.83,133.78,133.81,3415
20170601|2017-05-25 10:00,25,133.8,133.81,133.74,133.78,2696
20170601|2017-05-25 10:30,25,133.78,133.92,133.78,133.84,1840
20170601|2017-05-25 11:00,25,133.84,133.9,133.84,133.88,242
20170601|2017-05-25 11:30,25,133.88,133.9,133.82,133.83,322
20170601|2017-05-25 12:00,25,133.82,133.82,133.82,133.82,3
20170601|2017-05-26 01:00,26,133.98,133.98,133.78,133.83,729
20170601|2017-05-26 01:30,26,133.82,133.83,133.76,133.83,866
20170601|2017-05-26 02:00,26,133.82,133.95,133.78,133.79,3602
20170601|2017-05-26 02:30,26,133.79,133.82,133.73,133.73,4416
20170601|2017-05-26 03:00,26,133.73,133.9,133.72,133.9,7142
20170601|2017-05-26 03:30,26,133.91,133.95,133.83,133.87,10650
20170601|2017-05-26 04:00,26,133.87,133.92,133.83,133.85,6707
20170601|2017-05-26 04:30,26,133.85,133.85,133.75,133.78,6589
20170601|2017-05-26 05:00,26,133.78,133.92,133.76,133.9,4714
20170601|2017-05-26 05:30,26,133.9,133.95,133.82,133.91,6108
20170601|2017-05-26 06:00,26,133.9,133.94,133.85,133.92,4048
20170601|2017-05-26 06:30,26,133.92,133.96,133.88,133.91,2807
20170601|2017-05-26 07:00,26,133.9,133.98,133.9,133.95,2590
20170601|2017-05-26 07:30,26,133.94,133.99,133.91,133.97,3532
20170601|2017-05-26 08:00,26,133.97,133.97,133.88,133.91,3857
20170601|2017-05-26 08:30,26,133.91,133.98,133.9,133.94,3110
20170601|2017-05-26 09:00,26,133.94,133.97,133.93,133.96,2823
20170601|2017-05-26 09:30,26,133.96,133.97,133.9,133.95,3879
20170601|2017-05-26 10:00,26,133.94,134.01,133.93,133.96,4864
20170601|2017-05-26 10:30,26,133.96,134.01,133.95,134,1109
20170601|2017-05-26 11:00,26,134,134.01,133.94,133.94,354
20170601|2017-05-26 11:30,26,133.94,133.99,133.93,133.94,591
20170601|2017-05-26 12:00,26,134,134,134,134,1
20170601|2017-05-29 01:00,29,133.92,133.92,133.83,133.86,813
20170601|2017-05-29 01:30,29,133.85,133.86,133.82,133.84,770
20170601|2017-05-29 02:00,29,133.85,133.88,133.62,133.64,4009
20170601|2017-05-29 02:30,29,133.65,133.67,133.59,133.63,2854
20170601|2017-05-29 03:00,29,133.63,133.77,133.62,133.76,3415
20170601|2017-05-29 03:30,29,133.75,133.78,133.67,133.68,3431
20170601|2017-05-29 04:00,29,133.68,133.7,133.64,133.67,3021
20170601|2017-05-29 04:30,29,133.67,133.7,133.58,133.61,2675
20170601|2017-05-29 05:00,29,133.61,133.61,133.43,133.46,6137
20170601|2017-05-29 05:30,29,133.46,133.46,133.17,133.26,7337
20170601|2017-05-29 06:00,29,133.26,133.27,132.99,133.03,5384
20170601|2017-05-29 06:30,29,133.03,133.15,132.97,133.1,7286
20170601|2017-05-29 07:00,29,133.1,133.16,133.04,133.14,4233
20170601|2017-05-29 07:30,29,133.14,133.29,133.12,133.27,3211
20170601|2017-05-29 08:00,29,133.27,133.34,133.21,133.33,2794
20170601|2017-05-29 08:30,29,133.33,133.47,133.33,133.47,4410
20170601|2017-05-29 09:00,29,133.47,133.48,133.26,133.27,6193
20170601|2017-05-29 09:30,29,133.27,133.3,133.14,133.25,4866
20170601|2017-05-29 10:00,29,133.25,133.28,133.15,133.17,3171
20170601|2017-05-29 10:30,29,133.16,133.2,133.12,133.16,1128
20170601|2017-05-29 11:00,29,133.15,133.19,133.12,133.15,219
20170601|2017-05-29 11:30,29,133.15,133.17,133.14,133.14,142
20170601|2017-05-29 12:00,29,133.19,133.19,133.19,133.19,4
20170601|2017-05-30 01:00,30,133.27,133.39,132.85,132.88,6489
20170601|2017-05-30 01:30,30,132.88,133,132.84,132.99,6198
20170601|2017-05-30 02:00,30,132.99,133.25,132.93,133,11770
20170601|2017-05-30 02:30,30,133,133.15,132.93,132.99,12532
20170601|2017-05-30 03:00,30,133,133.17,132.98,133.1,8337
20170601|2017-05-30 03:30,30,133.11,133.13,132.86,132.87,15906
20170601|2017-05-30 04:00,30,132.88,133.08,132.84,133.08,14473
20170601|2017-05-30 04:30,30,133.08,133.1,132.97,133.02,5083
20170601|2017-05-30 05:00,30,133.02,133.07,132.93,132.94,5165
20170601|2017-05-30 05:30,30,132.93,132.95,132.87,132.93,4388
20170601|2017-05-30 06:00,30,132.93,132.97,132.88,132.93,2560
20170601|2017-05-30 06:30,30,132.93,132.93,132.76,132.82,9087
20170601|2017-05-30 07:00,30,132.82,132.88,132.78,132.79,4432
20170601|2017-05-30 07:30,30,132.79,132.92,132.77,132.92,4199
20170601|2017-05-30 08:00,30,132.92,133.05,132.89,133.02,5808
20170601|2017-05-30 08:30,30,133.02,133.07,132.95,132.96,4881
20170601|2017-05-30 09:00,30,132.97,132.99,132.93,132.97,4025
20170601|2017-05-30 09:30,30,132.98,133.12,132.96,133.12,5269
20170601|2017-05-30 10:00,30,133.12,133.19,133.09,133.16,6064
20170601|2017-05-30 10:30,30,133.16,133.23,133.15,133.19,1801
20170601|2017-05-30 11:00,30,133.18,133.18,133.14,133.16,614
20170601|2017-05-30 11:30,30,133.16,133.19,133.14,133.16,251
20170601|2017-05-30 12:00,30,133.14,133.14,133.14,133.14,2
20170601|2017-05-31 01:00,31,133.2,133.38,133.1,133.31,1740
20170601|2017-05-31 01:30,31,133.31,133.31,133.22,133.25,2102
20170601|2017-05-31 02:00,31,133.25,133.27,133.15,133.19,4560
20170601|2017-05-31 02:30,31,133.19,133.28,133.11,133.14,3828
20170601|2017-05-31 03:00,31,133.15,133.25,133.12,133.23,4045
20170601|2017-05-31 03:30,31,133.24,133.32,133.2,133.27,5044
20170601|2017-05-31 04:00,31,133.27,133.35,133.23,133.27,4580
20170601|2017-05-31 04:30,31,133.28,133.36,133.23,133.35,4221
20170601|2017-05-31 05:00,31,133.36,133.39,133.31,133.37,3930
20170601|2017-05-31 05:30,31,133.36,133.43,133.36,133.39,4066
20170601|2017-05-31 06:00,31,133.38,133.41,133.37,133.38,2676
20170601|2017-05-31 06:30,31,133.38,133.4,133.32,133.34,4120
20170601|2017-05-31 07:00,31,133.34,133.43,133.32,133.43,3289
20170601|2017-05-31 07:30,31,133.43,133.45,133.4,133.4,2913
20170601|2017-05-31 08:00,31,133.41,133.48,133.39,133.47,3200
20170601|2017-05-31 08:30,31,133.47,133.48,133.37,133.4,7197
20170601|2017-05-31 09:00,31,133.4,133.44,133.33,133.43,5855
20170601|2017-05-31 09:30,31,133.44,133.45,133.23,133.25,8663
20170601|2017-05-31 10:00,31,133.26,133.29,133.03,133.08,14394
20170601|2017-05-31 10:30,31,133.07,133.08,132.92,132.92,4065
20170601|2017-05-31 11:00,31,132.93,133,132.88,132.99,1424
20170601|2017-05-31 11:30,31,132.99,133.12,132.98,133,2000
20170601|2017-05-31 12:00,31,133,133,133,133,1
20170601|2017-06-01 01:00,1,133.08,133.09,132.98,133.01,1607
20170601|2017-06-01 01:30,1,133.01,133.04,132.85,132.85,2223
20170601|2017-06-01 02:00,1,132.85,133.05,132.84,132.88,8093
20170601|2017-06-01 02:30,1,132.89,132.93,132.85,132.9,5573
20170601|2017-06-01 03:00,1,132.9,132.94,132.83,132.85,7141
20170601|2017-06-01 03:30,1,132.85,133.01,132.78,132.83,10703
20170601|2017-06-01 04:00,1,132.83,132.86,132.6,132.72,12354
20170601|2017-06-01 04:30,1,132.71,132.83,132.62,132.78,8093
20170601|2017-06-01 05:00,1,132.78,132.78,132.66,132.67,5286
20170601|2017-06-01 05:30,1,132.68,132.81,132.66,132.7,4948
20170601|2017-06-01 06:00,1,132.7,132.74,132.62,132.74,4269
20170601|2017-06-01 06:30,1,132.73,132.76,132.64,132.64,3328
20170601|2017-06-01 07:00,1,132.66,132.71,132.57,132.57,4103
20170601|2017-06-01 07:30,1,132.58,132.63,132.39,132.45,10399
20170601|2017-06-01 08:00,1,132.46,132.47,132.3,132.43,12494
20170601|2017-06-01 08:30,1,132.44,132.51,132.42,132.49,8257
20170601|2017-06-01 09:00,1,132.49,132.56,132.48,132.54,8682
20170601|2017-06-01 09:30,1,132.55,132.66,132.52,132.62,5977
20170601|2017-06-01 10:00,1,132.61,132.76,132.58,132.71,6328
20170601|2017-06-01 10:30,1,132.7,132.7,132.61,132.65,2059
20170601|2017-06-01 11:00,1,132.66,132.66,132.57,132.57,796
20170601|2017-06-01 11:30,1,132.58,132.6,132.53,132.6,573
20170601|2017-06-01 12:00,1,132.61,132.61,132.61,132.61,2
20170601|2017-06-02 01:00,2,132.66,132.97,132.64,132.9,1499
20170601|2017-06-02 01:30,2,132.9,132.92,132.77,132.84,1309
20170601|2017-06-02 02:00,2,132.83,132.92,132.76,132.9,3382
20170601|2017-06-02 02:30,2,132.91,133.04,132.91,132.96,5839
20170601|2017-06-02 03:00,2,132.96,133.03,132.91,132.94,6671
20170601|2017-06-02 03:30,2,132.94,133.03,132.93,132.96,3669
20170601|2017-06-02 04:00,2,132.96,132.97,132.87,132.91,4951
20170601|2017-06-02 04:30,2,132.92,132.94,132.79,132.84,4514
20170601|2017-06-02 05:00,2,132.84,132.85,132.77,132.82,5400
20170601|2017-06-02 05:30,2,132.83,132.83,132.69,132.74,3713
20170601|2017-06-02 06:00,2,132.75,132.8,132.69,132.73,4561
20170601|2017-06-02 06:30,2,132.73,132.74,132.65,132.73,2839
20170601|2017-06-02 07:00,2,132.73,132.74,132.67,132.74,3342
20170601|2017-06-02 07:30,2,132.74,132.88,132.73,132.78,6140
20170601|2017-06-02 08:00,2,132.78,132.83,132.73,132.79,2122
20170601|2017-06-02 08:30,2,132.8,132.83,132.74,132.79,3096
20170601|2017-06-02 09:00,2,132.79,132.8,132.68,132.71,5402
20170601|2017-06-02 09:30,2,132.71,132.75,132.63,132.68,6852
20170601|2017-06-02 10:00,2,132.68,132.69,132.5,132.61,8017
20170601|2017-06-02 10:30,2,132.61,132.65,132.58,132.59,2328
20170601|2017-06-02 11:00,2,132.6,132.64,132.54,132.55,670
20170601|2017-06-02 11:30,2,132.56,132.64,132.55,132.62,577
20170601|2017-06-02 12:00,2,132.62,132.62,132.62,132.62,1
20170601|2017-06-05 01:00,5,132.54,132.69,132.54,132.55,739
20170601|2017-06-05 01:30,5,132.56,132.73,132.56,132.73,1165
20170601|2017-06-05 02:00,5,132.74,132.76,132.58,132.61,3365
20170601|2017-06-05 02:30,5,132.61,132.65,132.43,132.53,3762
20170601|2017-06-05 03:00,5,132.54,132.66,132.54,132.63,3720
20170601|2017-06-05 03:30,5,132.64,132.66,132.58,132.65,3610
20170601|2017-06-05 04:00,5,132.65,132.66,132.5,132.55,4389
20170601|2017-06-05 04:30,5,132.55,132.58,132.51,132.54,2127
20170601|2017-06-05 05:00,5,132.55,132.57,132.44,132.46,4213
20170601|2017-06-05 05:30,5,132.47,132.47,132.4,132.45,3552
20170601|2017-06-05 06:00,5,132.45,132.53,132.44,132.5,2572
20170601|2017-06-05 06:30,5,132.51,132.55,132.48,132.53,2448
20170601|2017-06-05 07:00,5,132.53,132.55,132.41,132.42,3204
20170601|2017-06-05 07:30,5,132.42,132.45,132.22,132.23,5411
20170601|2017-06-05 08:00,5,132.23,132.3,132.2,132.28,4618
20170601|2017-06-05 08:30,5,132.27,132.39,132.23,132.37,6830
20170601|2017-06-05 09:00,5,132.37,132.53,132.37,132.51,6101
20170601|2017-06-05 09:30,5,132.5,132.53,132.44,132.48,5068
20170601|2017-06-05 10:00,5,132.48,132.55,132.4,132.44,6166
20170601|2017-06-05 10:30,5,132.45,132.54,132.44,132.53,1105
20170601|2017-06-05 11:00,5,132.53,132.64,132.52,132.62,1210
20170601|2017-06-05 11:30,5,132.63,132.64,132.6,132.61,229
20170601|2017-06-05 12:00,5,132.59,132.59,132.59,132.59,2
20170601|2017-06-06 01:00,6,132.63,132.84,132.63,132.81,9477
20170601|2017-06-06 01:30,6,132.81,132.83,132.75,132.79,1501
20170601|2017-06-06 02:00,6,132.79,132.84,132.72,132.84,4069
20170601|2017-06-06 02:30,6,132.84,132.86,132.67,132.71,5123
20170601|2017-06-06 03:00,6,132.71,132.86,132.64,132.85,5609
20170601|2017-06-06 03:30,6,132.86,132.89,132.79,132.81,5633
20170601|2017-06-06 04:00,6,132.82,132.93,132.81,132.92,5000
20170601|2017-06-06 04:30,6,132.92,132.94,132.79,132.88,5294
20170601|2017-06-06 05:00,6,132.88,132.9,132.79,132.79,3564
20170601|2017-06-06 05:30,6,132.79,132.8,132.71,132.8,3209
20170601|2017-06-06 06:00,6,132.8,132.89,132.68,132.89,5427
20170601|2017-06-06 06:30,6,132.88,132.89,132.78,132.83,3857
20170601|2017-06-06 07:00,6,132.82,132.84,132.48,132.59,12162
20170601|2017-06-06 07:30,6,132.58,132.73,132.58,132.7,5684
20170601|2017-06-06 08:00,6,132.7,132.82,132.7,132.82,6107
20170601|2017-06-06 08:30,6,132.82,132.83,132.71,132.73,4871
20170601|2017-06-06 09:00,6,132.74,132.76,132.65,132.73,4435
20170601|2017-06-06 09:30,6,132.73,132.84,132.72,132.79,4760
20170601|2017-06-06 10:00,6,132.79,132.82,132.72,132.73,3899
20170601|2017-06-06 10:30,6,132.72,132.77,132.65,132.73,2049
20170601|2017-06-06 11:00,6,132.74,132.78,132.68,132.73,669
20170601|2017-06-06 11:30,6,132.74,132.83,132.74,132.79,480
20170601|2017-06-06 12:00,6,132.77,132.77,132.77,132.77,2
20170601|2017-06-07 01:00,7,132.66,132.77,132.63,132.63,289
20170601|2017-06-07 01:30,7,132.67,132.68,132.53,132.59,1608
20170601|2017-06-07 02:00,7,132.58,132.64,132.51,132.6,2699
20170601|2017-06-07 02:30,7,132.6,132.6,132.39,132.47,1737
20170601|2017-06-07 03:00,7,132.47,132.48,132.33,132.36,1096
20170601|2017-06-07 03:30,7,132.36,132.55,132.36,132.52,1563
20170601|2017-06-07 04:00,7,132.52,132.61,132.44,132.59,1529
20170601|2017-06-07 04:30,7,132.6,132.61,132.48,132.5,620
20170601|2017-06-07 05:00,7,132.54,132.84,132.45,132.68,1736
20170601|2017-06-07 05:30,7,132.7,132.77,132.58,132.61,500
20170601|2017-06-07 06:00,7,132.6,132.66,132.57,132.59,340
20170601|2017-06-07 06:30,7,132.56,132.56,132.49,132.53,929
20170601|2017-06-07 07:00,7,132.53,132.58,132.49,132.58,632
20170601|2017-06-07 07:30,7,132.57,132.59,132.55,132.57,608
20170601|2017-06-07 08:00,7,132.56,132.67,132.51,132.54,739
20170601|2017-06-07 08:30,7,132.54,132.56,132.46,132.54,1088
20170601|2017-06-07 09:00,7,132.54,132.54,132.33,132.53,997
20170601|2017-06-07 09:30,7,132.51,132.53,132.42,132.48,854
20170601|2017-06-07 10:00,7,132.47,132.76,132.47,132.76,1368
20170601|2017-06-07 10:30,7,132.78,133.28,132.54,132.58,2030
20170601|2017-06-07 11:00,7,132.58,132.66,132.52,132.65,197
20170601|2017-06-07 11:30,7,132.57,132.76,132.57,132.72,25
20170601|2017-06-08 01:00,8,132.67,132.86,132.64,132.86,108
20170601|2017-06-08 01:30,8,132.89,133.14,132.89,133.04,83
20170601|2017-06-08 02:00,8,132.98,132.99,132.75,132.75,565
20170601|2017-06-08 02:30,8,132.81,132.82,132.72,132.73,416
20170601|2017-06-08 03:00,8,132.72,132.83,132.7,132.77,130
20170601|2017-06-08 03:30,8,132.8,132.86,132.8,132.86,135
20170601|2017-06-08 04:00,8,132.9,132.9,132.76,132.79,665
20170601|2017-06-08 04:30,8,132.85,132.93,132.85,132.9,171
20170601|2017-06-08 05:00,8,132.96,133.14,132.79,132.79,214
20170901|2017-01-19 08:30,19,132,132,132,132,1
20170901|2017-05-19 07:30,19,135.25,135.25,135.25,135.25,55
20170901|2017-05-19 08:00,19,135.25,135.25,135.24,135.25,30
20170901|2017-05-19 10:30,19,135.12,135.12,135.12,135.12,68
20170901|2017-05-22 09:30,22,135.24,135.28,135.24,135.28,60
20170901|2017-05-22 10:00,22,135.23,135.23,135.16,135.16,30
20170901|2017-05-23 01:30,23,135.45,135.45,135.45,135.45,15
20170901|2017-05-23 02:00,23,135.35,135.35,135.35,135.35,5
20170901|2017-05-23 04:00,23,135.44,135.5,135.44,135.5,64
20170901|2017-05-23 04:30,23,135.37,135.37,135.37,135.37,1
20170901|2017-05-23 06:30,23,135.43,135.43,135.43,135.43,10
20170901|2017-05-23 07:00,23,135.52,135.52,135.52,135.52,1
20170901|2017-05-23 08:00,23,135.46,135.5,135.46,135.5,109
20170901|2017-05-23 08:30,23,135.51,135.51,135.51,135.51,1
20170901|2017-05-23 09:00,23,135.47,135.47,135.47,135.47,10
20170901|2017-05-24 02:30,24,135.35,135.35,135.35,135.35,9
20170901|2017-05-24 03:00,24,135.47,135.49,135.47,135.49,10
20170901|2017-05-24 03:30,24,135.38,135.38,135.38,135.38,5
20170901|2017-05-24 04:30,24,135.5,135.5,135.5,135.5,50
20170901|2017-05-24 05:00,24,135.5,135.5,135.5,135.5,1
20170901|2017-05-24 06:00,24,135.51,135.51,135.5,135.5,50
20170901|2017-05-24 07:30,24,135.33,135.33,135.32,135.32,20
20170901|2017-05-24 08:00,24,135.34,135.34,135.3,135.33,50
20170901|2017-05-24 09:00,24,135.18,135.18,135.17,135.17,78
20170901|2017-05-24 09:30,24,135.16,135.16,135.13,135.13,8
20170901|2017-05-25 01:30,25,135.52,135.57,135.52,135.57,16
20170901|2017-05-25 02:00,25,135.5,135.5,135.5,135.5,3
20170901|2017-05-25 02:30,25,135.56,135.6,135.54,135.6,18
20170901|2017-05-25 03:00,25,135.65,135.65,135.62,135.62,30
20170901|2017-05-25 03:30,25,135.6,135.6,135.6,135.6,5
20170901|2017-05-25 05:00,25,135.51,135.51,135.47,135.47,2
20170901|2017-05-25 05:30,25,135.41,135.42,135.4,135.42,10
20170901|2017-05-25 06:00,25,135.5,135.51,135.5,135.51,6
20170901|2017-05-25 06:30,25,135.52,135.52,135.52,135.52,1
20170901|2017-05-25 07:00,25,135.51,135.51,135.5,135.5,100
20170901|2017-05-25 07:30,25,135.45,135.48,135.45,135.48,46
20170901|2017-05-25 08:00,25,135.45,135.48,135.45,135.46,44
20170901|2017-05-25 08:30,25,135.49,135.52,135.48,135.51,116
20170901|2017-05-25 09:00,25,135.52,135.54,135.5,135.51,125
20170901|2017-05-25 09:30,25,135.49,135.49,135.47,135.47,49
20170901|2017-05-26 01:30,26,135.52,135.52,135.51,135.51,6
20170901|2017-05-26 02:00,26,135.52,135.65,135.52,135.53,115
20170901|2017-05-26 02:30,26,135.46,135.47,135.46,135.47,18
20170901|2017-05-26 03:00,26,135.51,135.6,135.51,135.6,60
20170901|2017-05-26 03:30,26,135.62,135.65,135.57,135.57,28
20170901|2017-05-26 04:00,26,135.59,135.59,135.59,135.59,1
20170901|2017-05-26 04:30,26,135.59,135.59,135.53,135.53,39
20170901|2017-05-26 05:00,26,135.62,135.62,135.62,135.62,1
20170901|2017-05-26 05:30,26,135.65,135.65,135.58,135.58,38
20170901|2017-05-26 06:00,26,135.65,135.65,135.6,135.64,39
20170901|2017-05-26 08:00,26,135.62,135.62,135.62,135.62,336
20170901|2017-05-26 08:30,26,135.62,135.63,135.62,135.63,382
20170901|2017-05-26 09:30,26,135.59,135.59,135.59,135.59,10
20170901|2017-05-26 10:30,26,135.68,135.71,135.68,135.71,86
20170901|2017-05-26 11:00,26,135.69,135.7,135.65,135.65,33
20170901|2017-05-29 01:00,29,135.53,135.53,135.53,135.53,1
20170901|2017-05-29 02:30,29,135.34,135.34,135.31,135.32,36
20170901|2017-05-29 03:00,29,135.35,135.4,135.35,135.4,8
20170901|2017-05-29 05:00,29,135.18,135.18,135.13,135.13,61
20170901|2017-05-29 05:30,29,134.94,134.94,134.78,134.78,109
20170901|2017-05-29 06:00,29,134.73,134.73,134.69,134.69,20
20170901|2017-05-29 06:30,29,134.61,134.7,134.61,134.69,21
20170901|2017-05-29 07:30,29,134.75,134.75,134.75,134.75,1
20170901|2017-05-29 08:00,29,134.81,134.81,134.77,134.77,2
20170901|2017-05-29 08:30,29,134.91,135.02,134.9,135.02,12
20170901|2017-05-29 09:30,29,134.84,134.84,134.63,134.76,69
20170901|2017-05-29 10:00,29,134.71,134.79,134.68,134.74,69
20170901|2017-05-30 01:00,30,134.93,134.96,134.37,134.39,107
20170901|2017-05-30 01:30,30,134.44,134.5,134.31,134.45,71
20170901|2017-05-30 02:00,30,134.45,134.79,134.36,134.42,242
20170901|2017-05-30 02:30,30,134.38,134.68,134.36,134.46,110
20170901|2017-05-30 03:00,30,134.45,134.64,134.44,134.6,410
20170901|2017-05-30 03:30,30,134.44,134.44,134.42,134.44,63
20170901|2017-05-30 04:00,30,134.36,134.43,134.36,134.43,14
20170901|2017-05-30 04:30,30,134.58,134.58,134.53,134.53,15
20170901|2017-05-30 05:30,30,134.35,134.41,134.35,134.41,11
20170901|2017-05-30 06:00,30,134.38,134.38,134.38,134.38,2
20170901|2017-05-30 06:30,30,134.37,134.37,134.2,134.21,338
20170901|2017-05-30 07:00,30,134.27,134.27,134.23,134.23,51
20170901|2017-05-30 07:30,30,134.23,134.3,134.23,134.3,195
20170901|2017-05-30 08:00,30,134.38,134.54,134.38,134.52,26
20170901|2017-05-30 08:30,30,134.48,134.48,134.4,134.4,240
20170901|2017-05-30 09:00,30,134.4,134.4,134.39,134.4,293
20170901|2017-05-30 09:30,30,134.4,134.64,134.4,134.63,133
20170901|2017-05-30 10:00,30,134.63,134.68,134.61,134.68,209
20170901|2017-05-30 10:30,30,134.69,134.71,134.69,134.7,4
20170901|2017-05-31 01:00,31,134.78,134.8,134.78,134.8,3
20170901|2017-05-31 01:30,31,134.85,134.85,134.78,134.83,141
20170901|2017-05-31 02:00,31,134.83,134.83,134.76,134.77,381
20170901|2017-05-31 02:30,31,134.65,134.83,134.65,134.79,51
20170901|2017-05-31 03:00,31,134.69,134.75,134.68,134.75,305
20170901|2017-05-31 03:30,31,134.76,134.81,134.73,134.73,60
20170901|2017-05-31 04:00,31,134.77,134.87,134.76,134.77,23
20170901|2017-05-31 04:30,31,134.79,134.94,134.74,134.92,550
20170901|2017-05-31 05:00,31,134.92,134.94,134.89,134.92,136
20170901|2017-05-31 05:30,31,134.95,135,134.95,134.96,10
20170901|2017-05-31 06:00,31,134.95,134.96,134.95,134.96,66
20170901|2017-05-31 06:30,31,134.95,134.96,134.89,134.92,65
20170901|2017-05-31 07:00,31,134.89,134.97,134.89,134.96,13
20170901|2017-05-31 07:30,31,134.96,134.98,134.96,134.96,47
20170901|2017-05-31 08:00,31,134.97,135.03,134.95,135.02,274
20170901|2017-05-31 08:30,31,135.03,135.03,134.93,134.93,386
20170901|2017-05-31 09:00,31,134.93,134.93,134.85,134.92,356
20170901|2017-05-31 09:30,31,134.92,134.92,134.7,134.73,185
20170901|2017-05-31 10:00,31,134.7,134.74,134.49,134.53,178
20170901|2017-05-31 10:30,31,134.53,134.53,134.39,134.39,548
20170901|2017-05-31 11:00,31,134.44,134.45,134.44,134.45,71
20170901|2017-05-31 11:30,31,134.51,134.55,134.5,134.5,9
20170901|2017-06-01 01:00,1,134.52,134.55,134.44,134.44,11
20170901|2017-06-01 01:30,1,134.47,134.47,134.25,134.25,108
20170901|2017-06-01 02:00,1,134.26,134.41,134.19,134.19,1604
20170901|2017-06-01 02:30,1,134.23,134.26,134.19,134.24,128
20170901|2017-06-01 03:00,1,134.21,134.26,134.19,134.2,101
20170901|2017-06-01 03:30,1,134.11,134.33,134.1,134.14,168
20170901|2017-06-01 04:00,1,134.09,134.13,133.82,133.94,839
20170901|2017-06-01 04:30,1,133.93,134.06,133.84,134.02,510
20170901|2017-06-01 05:00,1,133.94,133.98,133.86,133.89,166
20170901|2017-06-01 05:30,1,133.88,134.02,133.88,133.89,248
20170901|2017-06-01 06:00,1,133.89,133.9,133.84,133.9,163
20170901|2017-06-01 06:30,1,133.96,133.96,133.84,133.84,158
20170901|2017-06-01 07:00,1,133.85,133.89,133.72,133.75,427
20170901|2017-06-01 07:30,1,133.72,133.76,133.53,133.6,1469
20170901|2017-06-01 08:00,1,133.61,133.63,133.47,133.59,1310
20170901|2017-06-01 08:30,1,133.62,133.63,133.57,133.6,452
20170901|2017-06-01 09:00,1,133.65,133.71,133.64,133.7,231
20170901|2017-06-01 09:30,1,133.71,133.81,133.66,133.77,497
20170901|2017-06-01 10:00,1,133.77,133.91,133.74,133.9,1066
20170901|2017-06-01 10:30,1,133.84,133.84,133.75,133.78,200
20170901|2017-06-01 11:00,1,133.76,133.79,133.73,133.73,84
20170901|2017-06-01 11:30,1,133.71,133.71,133.71,133.71,4
20170901|2017-06-02 01:00,2,133.78,134.11,133.78,134.08,121
20170901|2017-06-02 01:30,2,134.08,134.08,133.95,134.02,166
20170901|2017-06-02 02:00,2,134.02,134.11,133.93,134.11,127
20170901|2017-06-02 02:30,2,134.12,134.3,134.12,134.25,400
20170901|2017-06-02 03:00,2,134.25,134.32,134.19,134.19,323
20170901|2017-06-02 03:30,2,134.22,134.31,134.21,134.24,99
20170901|2017-06-02 04:00,2,134.24,134.24,134.14,134.18,403
20170901|2017-06-02 04:30,2,134.2,134.2,134.05,134.11,336
20170901|2017-06-02 05:00,2,134.11,134.11,134.01,134.02,861
20170901|2017-06-02 05:30,2,134.04,134.05,133.94,133.98,191
20170901|2017-06-02 06:00,2,133.96,134.03,133.94,133.99,266
20170901|2017-06-02 06:30,2,133.97,134,133.93,133.97,136
20170901|2017-06-02 07:00,2,133.99,134,133.94,133.98,134
20170901|2017-06-02 07:30,2,134,134.15,133.98,134.05,910
20170901|2017-06-02 08:00,2,134.04,134.1,134.01,134.08,348
20170901|2017-06-02 08:30,2,134.05,134.06,133.99,134.01,453
20170901|2017-06-02 09:00,2,134.01,134.03,133.88,133.92,883
20170901|2017-06-02 09:30,2,133.94,133.97,133.83,133.86,1933
20170901|2017-06-02 10:00,2,133.86,133.86,133.64,133.77,2007
20170901|2017-06-02 10:30,2,133.78,133.8,133.74,133.75,236
20170901|2017-06-02 11:00,2,133.75,133.79,133.74,133.75,139
20170901|2017-06-02 11:30,2,133.71,133.78,133.71,133.77,141
20170901|2017-06-05 01:00,5,133.72,133.9,133.72,133.77,71
20170901|2017-06-05 01:30,5,133.76,133.98,133.76,133.98,122
20170901|2017-06-05 02:00,5,133.98,134,133.8,133.8,512
20170901|2017-06-05 02:30,5,133.85,133.87,133.64,133.76,225
20170901|2017-06-05 03:00,5,133.76,133.89,133.76,133.82,381
20170901|2017-06-05 03:30,5,133.8,133.87,133.8,133.86,179
20170901|2017-06-05 04:00,5,133.87,133.87,133.66,133.72,430
20170901|2017-06-05 04:30,5,133.74,133.75,133.68,133.72,617
20170901|2017-06-05 05:00,5,133.72,133.74,133.62,133.64,714
20170901|2017-06-05 05:30,5,133.65,133.65,133.58,133.62,573
20170901|2017-06-05 06:00,5,133.61,133.7,133.61,133.66,168
20170901|2017-06-05 06:30,5,133.68,133.7,133.66,133.7,100
20170901|2017-06-05 07:00,5,133.7,133.71,133.54,133.57,694
20170901|2017-06-05 07:30,5,133.57,133.58,133.33,133.33,845
20170901|2017-06-05 08:00,5,133.34,133.42,133.3,133.39,1417
20170901|2017-06-05 08:30,5,133.39,133.46,133.32,133.45,1904
20170901|2017-06-05 09:00,5,133.46,133.64,133.45,133.64,2170
20170901|2017-06-05 09:30,5,133.63,133.64,133.57,133.61,982
20170901|2017-06-05 10:00,5,133.61,133.66,133.5,133.53,1199
20170901|2017-06-05 10:30,5,133.55,133.64,133.55,133.63,146
20170901|2017-06-05 11:00,5,133.63,133.75,133.63,133.75,385
20170901|2017-06-05 11:30,5,133.75,133.75,133.71,133.73,106
20170901|2017-06-06 01:00,6,133.78,133.99,133.78,133.96,652
20170901|2017-06-06 01:30,6,133.95,133.99,133.91,133.96,402
20170901|2017-06-06 02:00,6,133.96,134,133.88,134,1318
20170901|2017-06-06 02:30,6,134,134.02,133.77,133.8,1715
20170901|2017-06-06 03:00,6,133.8,133.98,133.75,133.98,1469
20170901|2017-06-06 03:30,6,133.99,134.02,133.9,133.94,1511
20170901|2017-06-06 04:00,6,133.94,134.05,133.94,134.05,1660
20170901|2017-06-06 04:30,6,134.07,134.09,133.91,134.02,2191
20170901|2017-06-06 05:00,6,134.02,134.03,133.9,133.9,1379
20170901|2017-06-06 05:30,6,133.92,133.93,133.81,133.91,1694
20170901|2017-06-06 06:00,6,133.91,134.03,133.8,134.03,3777
20170901|2017-06-06 06:30,6,134.02,134.03,133.9,133.96,1740
20170901|2017-06-06 07:00,6,133.96,133.97,133.59,133.67,4304
20170901|2017-06-06 07:30,6,133.67,133.83,133.67,133.78,2889
20170901|2017-06-06 08:00,6,133.78,133.93,133.78,133.93,3471
20170901|2017-06-06 08:30,6,133.92,133.93,133.8,133.83,2123
20170901|2017-06-06 09:00,6,133.83,133.83,133.72,133.81,1552
20170901|2017-06-06 09:30,6,133.8,133.93,133.8,133.88,1607
20170901|2017-06-06 10:00,6,133.88,133.91,133.82,133.85,2096
20170901|2017-06-06 10:30,6,133.84,133.95,133.78,133.91,1072
20170901|2017-06-06 11:00,6,133.91,133.92,133.83,133.87,309
20170901|2017-06-06 11:30,6,133.88,133.97,133.88,133.95,529
20170901|2017-06-06 12:00,6,133.92,133.92,133.92,133.92,1
20170901|2017-06-07 01:00,7,133.84,133.94,133.73,133.75,1505
20170901|2017-06-07 01:30,7,133.76,133.79,133.58,133.64,3405
20170901|2017-06-07 02:00,7,133.63,133.7,133.52,133.63,6497
20170901|2017-06-07 02:30,7,133.63,133.63,133.4,133.5,7150
20170901|2017-06-07 03:00,7,133.5,133.51,133.35,133.38,4532
20170901|2017-06-07 03:30,7,133.38,133.56,133.37,133.54,6478
20170901|2017-06-07 04:00,7,133.54,133.56,133.46,133.55,4653
20170901|2017-06-07 04:30,7,133.55,133.58,133.48,133.49,2948
20170901|2017-06-07 05:00,7,133.5,133.93,133.44,133.74,12130
20170901|2017-06-07 05:30,7,133.75,133.8,133.6,133.62,3620
20170901|2017-06-07 06:00,7,133.63,133.67,133.56,133.58,3776
20170901|2017-06-07 06:30,7,133.58,133.58,133.48,133.52,3298
20170901|2017-06-07 07:00,7,133.52,133.55,133.49,133.54,2271
20170901|2017-06-07 07:30,7,133.53,133.57,133.52,133.54,2667
20170901|2017-06-07 08:00,7,133.54,133.62,133.48,133.52,7068
20170901|2017-06-07 08:30,7,133.52,133.52,133.37,133.45,10152
20170901|2017-06-07 09:00,7,133.44,133.45,133.2,133.38,17679
20170901|2017-06-07 09:30,7,133.39,133.41,133.14,133.22,7867
20170901|2017-06-07 10:00,7,133.22,133.46,133.21,133.41,11767
20170901|2017-06-07 10:30,7,133.42,133.42,133.08,133.1,5715
20170901|2017-06-07 11:00,7,133.1,133.15,133.05,133.1,2114
20170901|2017-06-07 11:30,7,133.1,133.25,133.02,133.19,2016
20170901|2017-06-07 12:00,7,133.19,133.19,133.19,133.19,4
20170901|2017-06-08 01:00,8,133.22,133.29,133.07,133.25,1391
20170901|2017-06-08 01:30,8,133.24,133.47,133.23,133.44,3707
20170901|2017-06-08 02:00,8,133.45,133.45,133.28,133.31,8126
20170901|2017-06-08 02:30,8,133.32,133.36,133.24,133.31,4188
20170901|2017-06-08 03:00,8,133.31,133.45,133.27,133.45,5697
20170901|2017-06-08 03:30,8,133.44,133.59,133.44,133.56,7503
20170901|2017-06-08 04:00,8,133.57,133.6,133.44,133.51,4413
20170901|2017-06-08 04:30,8,133.51,133.66,133.51,133.65,4868
20170901|2017-06-08 05:00,8,133.65,133.98,133.64,133.92,13552
20170901|2017-06-08 05:30,8,133.92,134.22,133.83,134.2,12662
20170901|2017-06-08 06:00,8,134.21,134.42,134.13,134.16,14865
20170901|2017-06-08 06:30,8,134.15,134.26,133.96,134.19,9790
20170901|2017-06-08 07:00,8,134.2,134.22,134.04,134.12,4688
20170901|2017-06-08 07:30,8,134.14,134.46,134.08,134.42,10133
20170901|2017-06-08 08:00,8,134.42,135.04,134.42,134.87,16404
20170901|2017-06-08 08:30,8,134.87,134.9,134.64,134.66,8851
20170901|2017-06-08 09:00,8,134.65,134.89,134.65,134.83,4900
20170901|2017-06-08 09:30,8,134.83,134.87,134.73,134.8,4133
20170901|2017-06-08 10:00,8,134.8,134.87,134.61,134.62,7515
20170901|2017-06-08 10:30,8,134.62,134.81,134.62,134.77,2237
20170901|2017-06-08 11:00,8,134.78,135.02,134.75,135.01,2067
20170901|2017-06-08 11:30,8,135.02,135.35,134.98,135.1,2139
20170901|2017-06-09 01:00,9,135.14,135.25,134.85,134.86,4228
20170901|2017-06-09 01:30,9,134.86,134.97,134.81,134.95,3141
20170901|2017-06-09 02:00,9,134.95,135.34,134.79,135.34,10740
20170901|2017-06-09 02:30,9,135.34,135.94,135.33,135.57,23692
20170901|2017-06-09 03:00,9,135.58,135.63,135.39,135.59,10803
20170901|2017-06-09 03:30,9,135.59,135.69,135.29,135.52,9484
20170901|2017-06-09 04:00,9,135.51,135.73,135.5,135.68,6224
20170901|2017-06-09 04:30,9,135.68,135.69,135.58,135.66,6079
20170901|2017-06-09 05:00,9,135.66,135.67,135.49,135.63,6988
20170901|2017-06-09 05:30,9,135.64,135.72,135.63,135.7,4364
20170901|2017-06-09 06:00,9,135.7,135.87,135.7,135.73,4918
20170901|2017-06-09 06:30,9,135.72,135.88,135.72,135.87,4857
20170901|2017-06-09 07:00,9,135.87,136.06,135.86,136.03,9516
20170901|2017-06-09 07:30,9,136.02,136.04,135.82,135.84,9948
20170901|2017-06-09 08:00,9,135.84,135.88,135.77,135.87,5189
20170901|2017-06-09 08:30,9,135.86,135.86,135.66,135.73,4507
20170901|2017-06-09 09:00,9,135.72,135.86,135.72,135.74,3924
20170901|2017-06-09 09:30,9,135.74,135.74,135.63,135.68,5517
20170901|2017-06-09 10:00,9,135.69,135.79,135.65,135.77,4502
20170901|2017-06-09 10:30,9,135.78,135.82,135.72,135.8,2401
20170901|2017-06-09 11:00,9,135.8,135.89,135.78,135.88,776
20170901|2017-06-09 11:30,9,135.89,135.89,135.69,135.75,505
20170901|2017-06-12 01:00,12,135.91,136.69,135.84,136.43,5425
20170901|2017-06-12 01:30,12,136.43,136.72,136.38,136.61,6085
20170901|2017-06-12 02:00,12,136.62,136.68,136.47,136.67,7708
20170901|2017-06-12 02:30,12,136.67,136.83,136.66,136.79,7447
20170901|2017-06-12 03:00,12,136.78,136.83,136.71,136.78,5574
20170901|2017-06-12 03:30,12,136.78,136.82,136.62,136.65,6661
20170901|2017-06-12 04:00,12,136.65,136.74,136.55,136.57,5382
20170901|2017-06-12 04:30,12,136.58,136.71,136.51,136.67,4125
20170901|2017-06-12 05:00,12,136.68,136.71,136.48,136.52,3844
20170901|2017-06-12 05:30,12,136.51,136.59,136.48,136.57,2497
20170901|2017-06-12 06:00,12,136.58,136.65,136.54,136.58,2012
20170901|2017-06-12 06:30,12,136.58,136.65,136.54,136.57,2177
20170901|2017-06-12 07:00,12,136.57,136.67,136.56,136.59,3842
20170901|2017-06-12 07:30,12,136.59,136.63,136.54,136.6,3297
20170901|2017-06-12 08:00,12,136.61,136.63,136.55,136.59,2357
20170901|2017-06-12 08:30,12,136.59,136.63,136.56,136.59,3135
20170901|2017-06-12 09:00,12,136.59,136.6,136.56,136.6,2255
20170901|2017-06-12 09:30,12,136.61,136.91,136.6,136.89,8679
20170901|2017-06-12 10:00,12,136.89,136.89,136.58,136.58,7508
20170901|2017-06-12 10:30,12,136.58,136.66,136.55,136.62,1792
20170901|2017-06-12 11:00,12,136.62,136.64,136.59,136.6,694
20170901|2017-06-12 11:30,12,136.61,136.67,136.59,136.66,563
20170901|2017-06-12 12:00,12,136.68,136.68,136.67,136.67,7
20170901|2017-06-13 01:00,13,136.65,136.67,136.5,136.53,796
20170901|2017-06-13 01:30,13,136.52,136.59,136.44,136.45,1800
20170901|2017-06-13 02:00,13,136.44,136.65,136.42,136.6,4217
20170901|2017-06-13 02:30,13,136.59,136.61,136.46,136.5,4385
20170901|2017-06-13 03:00,13,136.49,136.61,136.44,136.59,3795
20170901|2017-06-13 03:30,13,136.59,136.81,136.57,136.8,7697
20170901|2017-06-13 04:00,13,136.8,136.87,136.77,136.82,8981
20170901|2017-06-13 04:30,13,136.82,136.83,136.68,136.74,3428
20170901|2017-06-13 05:00,13,136.74,136.86,136.71,136.85,3627
20170901|2017-06-13 05:30,13,136.85,136.9,136.82,136.87,2487
20170901|2017-06-13 06:00,13,136.87,136.96,136.86,136.9,3030
20170901|2017-06-13 06:30,13,136.91,136.96,136.87,136.93,2586
20170901|2017-06-13 07:00,13,136.93,136.94,136.88,136.89,2560
20170901|2017-06-13 07:30,13,136.88,136.93,136.81,136.82,2532
20170901|2017-06-13 08:00,13,136.82,136.88,136.74,136.88,4317
20170901|2017-06-13 08:30,13,136.88,136.94,136.85,136.88,4370
20170901|2017-06-13 09:00,13,136.89,137.13,136.89,137.12,5266
20170901|2017-06-13 09:30,13,137.13,137.34,137.08,137.27,8632
20170901|2017-06-13 10:00,13,137.26,137.33,137.14,137.15,6213
20170901|2017-06-13 10:30,13,137.15,137.2,137.14,137.17,1452
20170901|2017-06-13 11:00,13,137.17,137.2,137.12,137.18,325
20170901|2017-06-13 11:30,13,137.2,137.28,137.18,137.27,525
20170901|2017-06-13 12:00,13,137.25,137.25,137.25,137.25,2
20170901|2017-06-14 01:00,14,137.24,137.29,137.15,137.24,750
20170901|2017-06-14 01:30,14,137.23,137.24,137.14,137.22,1582
20170901|2017-06-14 02:00,14,137.21,137.23,137.09,137.21,2211
20170901|2017-06-14 02:30,14,137.21,137.26,137.11,137.26,3282
20170901|2017-06-14 03:00,14,137.26,137.48,137.25,137.46,6366
20170901|2017-06-14 03:30,14,137.46,137.67,137.46,137.55,6416
20170901|2017-06-14 04:00,14,137.54,137.64,137.47,137.56,3965
20170901|2017-06-14 04:30,14,137.55,137.58,137.41,137.42,6500
20170901|2017-06-14 05:00,14,137.42,137.5,137.36,137.49,4436
20170901|2017-06-14 05:30,14,137.48,137.64,137.46,137.61,3439
20170901|2017-06-14 06:00,14,137.6,137.64,137.48,137.54,2434
20170901|2017-06-14 06:30,14,137.54,137.65,137.51,137.57,3008
20170901|2017-06-14 07:00,14,137.57,137.63,137.48,137.49,2734
20170901|2017-06-14 07:30,14,137.5,137.84,137.5,137.71,9088
20170901|2017-06-14 08:00,14,137.72,137.86,137.6,137.64,5941
20170901|2017-06-14 08:30,14,137.64,137.69,137.47,137.55,5173
20170901|2017-06-14 09:00,14,137.55,137.59,137.5,137.59,3473
20170901|2017-06-14 09:30,14,137.58,137.69,137.58,137.69,7216
20170901|2017-06-14 10:00,14,137.69,137.75,137.66,137.69,3827
20170901|2017-06-14 10:30,14,137.68,137.76,137.64,137.66,1634
20170901|2017-06-14 11:00,14,137.66,137.72,137.65,137.69,292
20170901|2017-06-14 11:30,14,137.7,137.79,137.69,137.76,499
20170901|2017-06-14 12:00,14,137.75,137.75,137.75,137.75,5
20170901|2017-06-15 01:00,15,137.5,137.63,137.44,137.45,1016
20170901|2017-06-15 01:30,15,137.46,137.61,137.44,137.56,905
20170901|2017-06-15 02:00,15,137.56,137.62,137.25,137.25,4832
20170901|2017-06-15 02:30,15,137.26,137.33,137.18,137.19,6015
20170901|2017-06-15 03:00,15,137.19,137.22,137.05,137.1,8766
20170901|2017-06-15 03:30,15,137.1,137.17,137.01,137.07,6059
20170901|2017-06-15 04:00,15,137.06,137.08,136.76,136.79,5738
20170901|2017-06-15 04:30,15,136.8,136.9,136.77,136.86,5488
20170901|2017-06-15 05:00,15,136.87,137.08,136.77,137.01,8216
20170901|2017-06-15 05:30,15,137.01,137.06,136.94,137.01,4589
20170901|2017-06-15 06:00,15,137.01,137.01,136.63,136.71,5656
20170901|2017-06-15 06:30,15,136.71,136.84,136.58,136.65,4051
20170901|2017-06-15 07:00,15,136.65,136.83,136.62,136.74,5240
20170901|2017-06-15 07:30,15,136.74,136.76,136.59,136.73,4117
20170901|2017-06-15 08:00,15,136.73,136.88,136.72,136.77,3129
20170901|2017-06-15 08:30,15,136.78,136.81,136.7,136.8,4027
20170901|2017-06-15 09:00,15,136.8,136.96,136.73,136.96,4770
20170901|2017-06-15 09:30,15,136.96,137.15,136.86,137.14,4866
20170901|2017-06-15 10:00,15,137.13,137.28,137.04,137.19,6706
20170901|2017-06-15 10:30,15,137.19,137.37,137.14,137.37,1851
20170901|2017-06-15 11:00,15,137.37,137.37,137.22,137.26,857
20170901|2017-06-15 11:30,15,137.25,137.29,137.21,137.23,447
20170901|2017-06-15 12:00,15,137.3,137.3,137.3,137.3,2
20170901|2017-06-16 01:00,16,137.17,137.37,137.16,137.31,1194
20170901|2017-06-16 01:30,16,137.32,137.32,137.22,137.3,1406
20170901|2017-06-16 02:00,16,137.3,137.46,137.25,137.3,3249
20170901|2017-06-16 02:30,16,137.3,137.38,137.25,137.31,3710
20170901|2017-06-16 03:00,16,137.3,137.3,137.16,137.2,4782
20170901|2017-06-16 03:30,16,137.2,137.24,137.09,137.17,3738
20170901|2017-06-16 04:00,16,137.17,137.36,137.17,137.25,3728
20170901|2017-06-16 04:30,16,137.24,137.3,137.24,137.26,2012
20170901|2017-06-16 05:00,16,137.26,137.33,137.22,137.25,3548
20170901|2017-06-16 05:30,16,137.25,137.26,137.13,137.14,3626
20170901|2017-06-16 06:00,16,137.13,137.23,137.01,137.21,3931
20170901|2017-06-16 06:30,16,137.22,137.25,137.2,137.22,1910
20170901|2017-06-16 07:00,16,137.21,137.32,137.21,137.27,1388
20170901|2017-06-16 07:30,16,137.28,137.46,137.27,137.46,3410
20170901|2017-06-16 08:00,16,137.46,137.54,137.43,137.51,4559
20170901|2017-06-16 08:30,16,137.51,137.54,137.43,137.47,4395
20170901|2017-06-16 09:00,16,137.47,137.5,137.3,137.34,5218
20170901|2017-06-16 09:30,16,137.34,137.35,137.18,137.2,4073
20170901|2017-06-16 10:00,16,137.19,137.22,137.03,137.05,6388
20170901|2017-06-16 10:30,16,137.06,137.26,137.06,137.12,1838
20170901|2017-06-16 11:00,16,137.12,137.27,137.08,137.19,528
20170901|2017-06-16 11:30,16,137.21,137.23,137.11,137.15,237
20170901|2017-06-16 12:00,16,137.14,137.14,137.14,137.14,1
20170901|2017-06-19 01:00,19,137.19,137.3,137.14,137.27,750
20170901|2017-06-19 01:30,19,137.28,137.39,137.26,137.37,963
20170901|2017-06-19 02:00,19,137.37,137.66,137.35,137.64,5497
20170901|2017-06-19 02:30,19,137.64,137.74,137.5,137.55,6095
20170901|2017-06-19 03:00,19,137.55,137.66,137.54,137.59,4326
20170901|2017-06-19 03:30,19,137.59,137.72,137.59,137.64,2694
20170901|2017-06-19 04:00,19,137.65,137.67,137.58,137.66,1722
20170901|2017-06-19 04:30,19,137.66,137.69,137.56,137.57,2604
20170901|2017-06-19 05:00,19,137.57,137.61,137.51,137.61,3654
20170901|2017-06-19 05:30,19,137.6,137.64,137.57,137.61,1730
20170901|2017-06-19 06:00,19,137.61,137.61,137.49,137.5,1356
20170901|2017-06-19 06:30,19,137.49,137.55,137.45,137.52,1377
20170901|2017-06-19 07:00,19,137.53,137.58,137.47,137.48,1849
20170901|2017-06-19 07:30,19,137.48,137.55,137.46,137.54,1106
20170901|2017-06-19 08:00,19,137.55,137.65,137.55,137.63,2394
20170901|2017-06-19 08:30,19,137.63,137.66,137.57,137.59,2004
20170901|2017-06-19 09:00,19,137.59,137.69,137.59,137.64,1478
20170901|2017-06-19 09:30,19,137.64,137.69,137.6,137.65,2015
20170901|2017-06-19 10:00,19,137.65,137.66,137.59,137.65,1428
20170901|2017-06-19 10:30,19,137.64,137.68,137.64,137.68,1033
20170901|2017-06-19 11:00,19,137.67,137.69,137.66,137.67,325
20170901|2017-06-19 11:30,19,137.67,137.67,137.63,137.64,215
20170901|2017-06-19 12:00,19,137.63,137.63,137.63,137.63,3
20170901|2017-06-20 01:00,20,137.61,137.79,137.61,137.77,766
20170901|2017-06-20 01:30,20,137.77,137.91,137.76,137.87,1685
20170901|2017-06-20 02:00,20,137.87,137.94,137.74,137.79,4997
20170901|2017-06-20 02:30,20,137.8,137.95,137.8,137.91,4085
20170901|2017-06-20 03:00,20,137.91,138,137.91,137.97,3567
20170901|2017-06-20 03:30,20,137.96,137.97,137.88,137.96,3196
20170901|2017-06-20 04:00,20,137.95,138,137.92,137.92,2230
20170901|2017-06-20 04:30,20,137.92,138.03,137.92,137.93,3585
20170901|2017-06-20 05:00,20,137.94,137.98,137.89,137.91,2449
20170901|2017-06-20 05:30,20,137.91,137.93,137.85,137.91,1872
20170901|2017-06-20 06:00,20,137.91,137.91,137.85,137.87,859
20170901|2017-06-20 06:30,20,137.87,137.89,137.86,137.88,917
20170901|2017-06-20 07:00,20,137.89,137.98,137.88,137.94,2720
20170901|2017-06-20 07:30,20,137.94,137.98,137.91,137.92,1943
20170901|2017-06-20 08:00,20,137.93,138,137.93,137.96,1191
20170901|2017-06-20 08:30,20,137.95,137.98,137.9,137.96,2160
20170901|2017-06-20 09:00,20,137.96,138.04,137.93,138.04,1905
20170901|2017-06-20 09:30,20,138.05,138.24,138.04,138.2,4148
20170901|2017-06-20 10:00,20,138.2,138.23,138.11,138.2,3854
20170901|2017-06-20 10:30,20,138.19,138.37,138.13,138.37,1924
20170901|2017-06-20 11:00,20,138.37,138.38,138.3,138.32,479
20170901|2017-06-20 11:30,20,138.32,138.38,138.29,138.29,356
20170901|2017-06-20 12:00,20,138.28,138.28,138.28,138.28,8
20170901|2017-06-21 01:00,21,138.24,138.35,138.23,138.26,721
20170901|2017-06-21 01:30,21,138.25,138.27,138.13,138.22,2242
20170901|2017-06-21 02:00,21,138.22,138.47,138.19,138.41,4808
20170901|2017-06-21 02:30,21,138.41,138.44,138.35,138.39,3037
20170901|2017-06-21 03:00,21,138.39,138.43,138.33,138.43,3434
20170901|2017-06-21 03:30,21,138.42,138.44,138.38,138.42,2220
20170901|2017-06-21 04:00,21,138.42,138.67,138.42,138.58,5429
20170901|2017-06-21 04:30,21,138.59,138.67,138.57,138.64,3989
20170901|2017-06-21 05:00,21,138.64,138.65,138.6,138.61,1053
20170901|2017-06-21 05:30,21,138.61,138.63,138.52,138.59,2199
20170901|2017-06-21 06:00,21,138.58,138.58,138.43,138.44,2182
20170901|2017-06-21 06:30,21,138.45,138.45,138.24,138.29,4536
20170901|2017-06-21 07:00,21,138.28,138.39,138.25,138.27,4243
20170901|2017-06-21 07:30,21,138.27,138.32,138.18,138.25,4492
20170901|2017-06-21 08:00,21,138.25,138.36,138.25,138.32,2763
20170901|2017-06-21 08:30,21,138.32,138.38,138.25,138.26,2281
20170901|2017-06-21 09:00,21,138.27,138.31,138.21,138.26,2746
20170901|2017-06-21 09:30,21,138.25,138.37,138.24,138.35,1862
20170901|2017-06-21 10:00,21,138.35,138.46,138.34,138.4,2932
20170901|2017-06-21 10:30,21,138.4,138.51,138.33,138.5,1710
20170901|2017-06-21 11:00,21,138.5,138.55,138.48,138.51,483
20170901|2017-06-21 11:30,21,138.51,138.59,138.51,138.59,275
20170901|2017-06-21 12:00,21,138.55,138.55,138.55,138.55,4
20170901|2017-06-22 01:00,22,138.6,138.67,138.53,138.59,700
20170901|2017-06-22 01:30,22,138.59,138.64,138.54,138.6,982
20170901|2017-06-22 02:00,22,138.58,138.76,138.57,138.74,5923
20170901|2017-06-22 02:30,22,138.74,138.75,138.64,138.64,4198
20170901|2017-06-22 03:00,22,138.63,138.75,138.63,138.67,4165
20170901|2017-06-22 03:30,22,138.68,138.81,138.68,138.77,3505
20170901|2017-06-22 04:00,22,138.76,138.83,138.73,138.77,3720
20170901|2017-06-22 04:30,22,138.76,139.01,138.73,138.98,4912
20170901|2017-06-22 05:00,22,138.97,139.16,138.95,139.05,8946
20170901|2017-06-22 05:30,22,139.05,139.08,138.92,139,4883
20170901|2017-06-22 06:00,22,139,139.01,138.82,138.85,4179
20170901|2017-06-22 06:30,22,138.85,138.92,138.77,138.8,2927
20170901|2017-06-22 07:00,22,138.79,138.9,138.79,138.82,2367
20170901|2017-06-22 07:30,22,138.82,138.87,138.73,138.79,3773
20170901|2017-06-22 08:00,22,138.79,138.86,138.78,138.8,2834
20170901|2017-06-22 08:30,22,138.8,138.82,138.62,138.69,5475
20170901|2017-06-22 09:00,22,138.69,138.72,138.45,138.53,6342
20170901|2017-06-22 09:30,22,138.53,138.68,138.52,138.66,3516
20170901|2017-06-22 10:00,22,138.66,138.68,138.43,138.44,3470
20170901|2017-06-22 10:30,22,138.45,138.5,138.42,138.47,1112
20170901|2017-06-22 11:00,22,138.47,138.49,138.39,138.39,352
20170901|2017-06-22 11:30,22,138.39,138.43,138.33,138.38,501
20170901|2017-06-22 12:00,22,138.39,138.39,138.39,138.39,5
20170901|2017-06-23 01:00,23,138.45,138.56,138.41,138.45,637
20170901|2017-06-23 01:30,23,138.46,138.52,138.4,138.52,786
20170901|2017-06-23 02:00,23,138.51,138.63,138.49,138.52,3500
20170901|2017-06-23 02:30,23,138.52,138.54,138.42,138.53,3425
20170901|2017-06-23 03:00,23,138.52,138.6,138.36,138.38,4283
20170901|2017-06-23 03:30,23,138.38,138.41,138.26,138.36,6036
20170901|2017-06-23 04:00,23,138.36,138.39,138.25,138.33,3294
20170901|2017-06-23 04:30,23,138.33,138.34,138.14,138.22,3938
20170901|2017-06-23 05:00,23,138.22,138.33,138.16,138.25,3663
20170901|2017-06-23 05:30,23,138.26,138.29,138.16,138.17,1751
20170901|2017-06-23 06:00,23,138.17,138.26,138.16,138.25,1447
20170901|2017-06-23 06:30,23,138.25,138.3,138.24,138.27,1474
20170901|2017-06-23 07:00,23,138.26,138.27,138.22,138.25,1600
20170901|2017-06-23 07:30,23,138.25,138.27,138.17,138.23,2383
20170901|2017-06-23 08:00,23,138.22,138.27,138.15,138.21,3837
20170901|2017-06-23 08:30,23,138.2,138.29,138.18,138.26,2840
20170901|2017-06-23 09:00,23,138.26,138.31,138.24,138.29,2035
20170901|2017-06-23 09:30,23,138.29,138.43,138.29,138.35,3663
20170901|2017-06-23 10:00,23,138.35,138.39,138.3,138.3,1641
20170901|2017-06-23 10:30,23,138.31,138.37,138.26,138.26,827
20170901|2017-06-23 11:00,23,138.26,138.29,138.25,138.25,124
20170901|2017-06-23 11:30,23,138.25,138.3,138.25,138.3,157
20170901|2017-06-23 12:00,23,138.36,138.36,138.36,138.36,5
20170901|2017-06-26 01:00,26,138.32,138.32,138.2,138.25,1157
20170901|2017-06-26 01:30,26,138.25,138.3,138.17,138.2,1160
20170901|2017-06-26 02:00,26,138.2,138.37,138.16,138.34,3274
20170901|2017-06-26 02:30,26,138.34,138.43,138.27,138.36,3314
20170901|2017-06-26 03:00,26,138.36,138.49,138.32,138.47,2863
20170901|2017-06-26 03:30,26,138.47,138.71,138.42,138.71,7001
20170901|2017-06-26 04:00,26,138.72,138.79,138.64,138.68,5900
20170901|2017-06-26 04:30,26,138.69,138.82,138.67,138.76,4164
20170901|2017-06-26 05:00,26,138.76,138.85,138.71,138.8,3757
20170901|2017-06-26 05:30,26,138.8,138.89,138.79,138.82,3603
20170901|2017-06-26 06:00,26,138.82,138.86,138.78,138.82,2516
20170901|2017-06-26 06:30,26,138.82,138.9,138.81,138.89,2183
20170901|2017-06-26 07:00,26,138.89,138.9,138.76,138.78,2194
20170901|2017-06-26 07:30,26,138.78,138.89,138.73,138.74,2911
20170901|2017-06-26 08:00,26,138.75,138.77,138.64,138.7,5596
20170901|2017-06-26 08:30,26,138.71,138.77,138.62,138.64,4209
20170901|2017-06-26 09:00,26,138.64,138.69,138.55,138.56,3994
20170901|2017-06-26 09:30,26,138.56,138.58,138.39,138.48,5827
20170901|2017-06-26 10:00,26,138.47,138.52,138.41,138.46,3503
20170901|2017-06-26 10:30,26,138.45,138.54,138.45,138.52,1258
20170901|2017-06-26 11:00,26,138.52,138.53,138.5,138.5,268
20170901|2017-06-26 11:30,26,138.5,138.51,138.42,138.42,492
20170901|2017-06-26 12:00,26,138.4,138.4,138.4,138.4,4
20170901|2017-06-27 01:00,27,138.5,138.5,138.4,138.42,982
20170901|2017-06-27 01:30,27,138.42,138.43,138.34,138.36,698
20170901|2017-06-27 02:00,27,138.36,138.48,138.34,138.45,2495
20170901|2017-06-27 02:30,27,138.45,138.53,138.4,138.5,2956
20170901|2017-06-27 03:00,27,138.49,138.53,138.06,138.24,9824
20170901|2017-06-27 03:30,27,138.24,138.28,137.91,137.96,12921
20170901|2017-06-27 04:00,27,137.96,138.18,137.92,138.06,7986
20170901|2017-06-27 04:30,27,138.06,138.07,137.76,137.8,6526
20170901|2017-06-27 05:00,27,137.79,137.9,137.76,137.8,4995
20170901|2017-06-27 05:30,27,137.8,137.85,137.49,137.54,5495
20170901|2017-06-27 06:00,27,137.55,137.62,137.35,137.36,4786
20170901|2017-06-27 06:30,27,137.36,137.46,137.27,137.37,6413
20170901|2017-06-27 07:00,27,137.38,137.44,137.25,137.3,3532
20170901|2017-06-27 07:30,27,137.3,137.43,137.24,137.26,3748
20170901|2017-06-27 08:00,27,137.26,137.29,137.14,137.27,5711
20170901|2017-06-27 08:30,27,137.26,137.27,137.05,137.09,5563
20170901|2017-06-27 09:00,27,137.09,137.11,136.89,137.11,6579
20170901|2017-06-27 09:30,27,137.11,137.12,136.93,136.95,6156
20170901|2017-06-27 10:00,27,136.94,137.02,136.7,136.76,7896
20170901|2017-06-27 10:30,27,136.75,136.77,136.32,136.34,5155
20170901|2017-06-27 11:00,27,136.35,136.37,136.2,136.31,2322
20170901|2017-06-27 11:30,27,136.3,136.49,136.3,136.45,961
20170901|2017-06-27 12:00,27,136.42,136.42,136.42,136.42,5
20170901|2017-06-28 01:00,28,136.45,136.49,136,136.08,4236
20170901|2017-06-28 01:30,28,136.08,136.16,135.8,136.15,6279
20170901|2017-06-28 02:00,28,136.15,136.26,135.84,136.08,11447
20170901|2017-06-28 02:30,28,136.06,136.38,136.06,136.27,6636
20170901|2017-06-28 03:00,28,136.26,136.37,136.09,136.29,6480
20170901|2017-06-28 03:30,28,136.29,136.38,136.24,136.36,4324
20170901|2017-06-28 04:00,28,136.37,136.51,136.13,136.2,6975
20170901|2017-06-28 04:30,28,136.2,136.27,136.02,136.03,6202
20170901|2017-06-28 05:00,28,136.03,136.12,135.84,136.1,7269
20170901|2017-06-28 05:30,28,136.09,136.34,136.07,136.33,4575
20170901|2017-06-28 06:00,28,136.32,136.48,136.3,136.48,4820
20170901|2017-06-28 06:30,28,136.48,136.51,136.39,136.44,2839
20170901|2017-06-28 07:00,28,136.45,137.2,136.45,136.88,14128
20170901|2017-06-28 07:30,28,136.88,136.96,136.67,136.92,7799
20170901|2017-06-28 08:00,28,136.91,137.09,136.84,137.02,5416
20170901|2017-06-28 08:30,28,137.02,137.06,136.64,136.69,6077
20170901|2017-06-28 09:00,28,136.69,136.69,136.42,136.44,6102
20170901|2017-06-28 09:30,28,136.45,136.82,136.42,136.78,5191
20170901|2017-06-28 10:00,28,136.79,137.01,136.76,136.94,4303
20170901|2017-06-28 10:30,28,136.95,136.99,136.81,136.81,1623
20170901|2017-06-28 11:00,28,136.81,136.86,136.8,136.86,462
20170901|2017-06-28 11:30,28,136.87,136.89,136.83,136.83,353
20170901|2017-06-29 01:00,29,136.92,136.92,136.56,136.57,1430
20170901|2017-06-29 01:30,29,136.57,136.61,136.35,136.35,1970
20170901|2017-06-29 02:00,29,136.34,136.38,136.01,136.21,7112
20170901|2017-06-29 02:30,29,136.21,136.3,136.06,136.3,7892
20170901|2017-06-29 03:00,29,136.3,136.42,136.16,136.34,4590
20170901|2017-06-29 03:30,29,136.35,136.48,136.27,136.38,5218
20170901|2017-06-29 04:00,29,136.38,136.47,136.36,136.43,3186
20170901|2017-06-29 04:30,29,136.43,136.56,136.29,136.32,3347
20170901|2017-06-29 05:00,29,136.33,136.38,136.13,136.14,4012
20170901|2017-06-29 05:30,29,136.14,136.21,136.09,136.18,4729
20170901|2017-06-29 06:00,29,136.19,136.26,135.89,136,5876
20170901|2017-06-29 06:30,29,135.99,136.07,135.75,135.78,4716
20170901|2017-06-29 07:00,29,135.77,135.85,135.66,135.76,5508
20170901|2017-06-29 07:30,29,135.75,135.88,135.48,135.53,6636
20170901|2017-06-29 08:00,29,135.52,135.52,135.3,135.41,9289
20170901|2017-06-29 08:30,29,135.41,135.57,135.32,135.51,5467
20170901|2017-06-29 09:00,29,135.5,135.62,135.44,135.47,7654
20170901|2017-06-29 09:30,29,135.48,135.51,135.13,135.16,8017
20170901|2017-06-29 10:00,29,135.16,135.3,135.12,135.28,7263
20170901|2017-06-29 10:30,29,135.29,135.36,135.12,135.31,1717
20170901|2017-06-29 11:00,29,135.31,135.38,135.26,135.38,749
20170901|2017-06-29 11:30,29,135.39,135.4,135.3,135.32,484
20170901|2017-06-30 01:00,30,134.92,135.31,134.87,135.19,2886
20170901|2017-06-30 01:30,30,135.19,135.29,135.07,135.25,2542
20170901|2017-06-30 02:00,30,135.25,135.28,135.06,135.21,6946
20170901|2017-06-30 02:30,30,135.21,135.48,135.09,135.45,8133
20170901|2017-06-30 03:00,30,135.43,135.65,135.39,135.53,6491
20170901|2017-06-30 03:30,30,135.53,135.69,135.38,135.5,14370
20170901|2017-06-30 04:00,30,135.5,135.74,135.4,135.58,12453
20170901|2017-06-30 04:30,30,135.58,135.6,135.49,135.56,3946
20170901|2017-06-30 05:00,30,135.56,135.64,135.51,135.52,2962
20170901|2017-06-30 05:30,30,135.52,135.55,135.43,135.52,4429
20170901|2017-06-30 06:00,30,135.51,135.56,135.49,135.53,1676
20170901|2017-06-30 06:30,30,135.53,135.56,135.38,135.43,1888
20170901|2017-06-30 07:00,30,135.44,135.45,135.32,135.41,3047
20170901|2017-06-30 07:30,30,135.41,135.46,135.23,135.32,4104
20170901|2017-06-30 08:00,30,135.32,135.39,135.24,135.33,2660
20170901|2017-06-30 08:30,30,135.33,135.33,135.07,135.16,3655
20170901|2017-06-30 09:00,30,135.16,135.35,135.11,135.25,5441
20170901|2017-06-30 09:30,30,135.25,135.26,135.11,135.15,6556
20170901|2017-06-30 10:00,30,135.15,135.22,135.03,135.17,9259
20170901|2017-06-30 10:30,30,135.18,135.21,135.06,135.15,1613
20170901|2017-06-30 11:00,30,135.14,135.17,135.09,135.13,419
20170901|2017-06-30 11:30,30,135.12,135.27,135.12,135.19,358
20170901|2017-07-03 01:00,3,134.93,135.23,134.93,135.19,1464
20170901|2017-07-03 01:30,3,135.19,135.27,135.17,135.22,1106
20170901|2017-07-03 02:00,3,135.23,135.44,135.16,135.24,4528
20170901|2017-07-03 02:30,3,135.24,135.41,135.18,135.33,3766
20170901|2017-07-03 03:00,3,135.32,135.64,135.31,135.58,4947
20170901|2017-07-03 03:30,3,135.57,135.65,135.54,135.56,4761
20170901|2017-07-03 04:00,3,135.55,135.7,135.54,135.59,5524
20170901|2017-07-03 04:30,3,135.59,135.78,135.55,135.75,3688
20170901|2017-07-03 05:00,3,135.75,135.76,135.58,135.58,3145
20170901|2017-07-03 05:30,3,135.57,135.64,135.51,135.51,2533
20170901|2017-07-03 06:00,3,135.51,135.64,135.48,135.63,2488
20170901|2017-07-03 06:30,3,135.64,135.64,135.59,135.6,1256
20170901|2017-07-03 07:00,3,135.61,135.61,135.45,135.54,2641
20170901|2017-07-03 07:30,3,135.55,135.56,135.43,135.44,1517
20170901|2017-07-03 08:00,3,135.44,135.49,135.4,135.47,3385
20170901|2017-07-03 08:30,3,135.46,135.48,135.34,135.42,3080
20170901|2017-07-03 09:00,3,135.41,135.48,135.25,135.48,6099
20170901|2017-07-03 09:30,3,135.49,135.54,135.39,135.41,4884
20170901|2017-07-03 10:00,3,135.41,135.46,135.26,135.31,3367
20170901|2017-07-03 10:30,3,135.32,135.39,135.32,135.38,658
20170901|2017-07-03 11:00,3,135.39,135.44,135.36,135.36,232
20170901|2017-07-03 11:30,3,135.36,135.42,135.34,135.42,157
20170901|2017-07-03 12:00,3,135.41,135.41,135.41,135.41,3
20170901|2017-07-04 01:00,4,135.4,135.44,135.29,135.4,796
20170901|2017-07-04 01:30,4,135.39,135.5,135.37,135.46,697
20170901|2017-07-04 02:00,4,135.45,135.5,135.32,135.44,2060
20170901|2017-07-04 02:30,4,135.45,135.47,135.29,135.41,3584
20170901|2017-07-04 03:00,4,135.41,135.45,135.35,135.42,1880
20170901|2017-07-04 03:30,4,135.41,135.53,135.41,135.47,3019
20170901|2017-07-04 04:00,4,135.46,135.57,135.44,135.54,3050
20170901|2017-07-04 04:30,4,135.52,135.71,135.51,135.69,2802
20170901|2017-07-04 05:00,4,135.69,135.73,135.61,135.72,3251
20170901|2017-07-04 05:30,4,135.72,135.73,135.56,135.59,2202
20170901|2017-07-04 06:00,4,135.59,135.71,135.59,135.7,2266
20170901|2017-07-04 06:30,4,135.69,135.7,135.6,135.62,1248
20170901|2017-07-04 07:00,4,135.63,135.63,135.56,135.63,1367
20170901|2017-07-04 07:30,4,135.62,135.7,135.55,135.56,2846
20170901|2017-07-04 08:00,4,135.56,135.6,135.53,135.58,1744
20170901|2017-07-04 08:30,4,135.58,135.73,135.57,135.73,3366
20170901|2017-07-04 09:00,4,135.73,135.86,135.7,135.71,5617
20170901|2017-07-04 09:30,4,135.72,135.78,135.64,135.68,2522
20170901|2017-07-04 10:00,4,135.68,135.7,135.59,135.68,2804
20170901|2017-07-04 10:30,4,135.68,135.75,135.66,135.7,577
20170901|2017-07-04 11:00,4,135.71,135.72,135.66,135.71,128
20170901|2017-07-04 11:30,4,135.69,135.69,135.62,135.62,202
20170901|2017-07-05 01:00,5,135.58,135.66,135.54,135.6,647
20170901|2017-07-05 01:30,5,135.6,135.68,135.51,135.56,2061
20170901|2017-07-05 02:00,5,135.56,135.6,135.39,135.54,4159
20170901|2017-07-05 02:30,5,135.54,135.57,135.3,135.37,4663
20170901|2017-07-05 03:00,5,135.36,135.47,135.3,135.43,4397
20170901|2017-07-05 03:30,5,135.42,135.54,135.38,135.42,3701
20170901|2017-07-05 04:00,5,135.43,135.6,135.37,135.47,5390
20170901|2017-07-05 04:30,5,135.48,135.56,135.46,135.49,2771
20170901|2017-07-05 05:00,5,135.49,135.65,135.46,135.64,3149
20170901|2017-07-05 05:30,5,135.64,135.71,135.62,135.65,2550
20170901|2017-07-05 06:00,5,135.65,135.68,135.61,135.67,1790
20170901|2017-07-05 06:30,5,135.66,135.74,135.63,135.7,1704
20170901|2017-07-05 07:00,5,135.71,135.73,135.63,135.63,2088
20170901|2017-07-05 07:30,5,135.63,135.64,135.44,135.47,3870
20170901|2017-07-05 08:00,5,135.47,135.49,135.36,135.39,3485
20170901|2017-07-05 08:30,5,135.39,135.48,135.33,135.39,3846
20170901|2017-07-05 09:00,5,135.39,135.58,135.36,135.52,5821
20170901|2017-07-05 09:30,5,135.53,135.55,135.43,135.47,3300
20170901|2017-07-05 10:00,5,135.47,135.48,135.3,135.35,4131
20170901|2017-07-05 10:30,5,135.35,135.39,135.09,135.16,4067
20170901|2017-07-05 11:00,5,135.17,135.22,135.13,135.2,684
20170901|2017-07-05 11:30,5,135.21,135.27,135.17,135.18,643
20170901|2017-07-05 12:00,5,135.18,135.18,135.18,135.18,6
20170901|2017-07-06 01:00,6,135.08,135.19,134.98,135.14,1608
20170901|2017-07-06 01:30,6,135.14,135.15,135.06,135.09,1045
20170901|2017-07-06 02:00,6,135.09,135.11,134.85,135,7240
20170901|2017-07-06 02:30,6,135,135.08,134.94,134.99,3684
20170901|2017-07-06 03:00,6,134.99,135.01,134.89,134.89,5253
20170901|2017-07-06 03:30,6,134.89,134.95,134.81,134.82,8403
20170901|2017-07-06 04:00,6,134.82,134.85,134.19,134.42,16015
20170901|2017-07-06 04:30,6,134.42,134.45,134.13,134.21,10648
20170901|2017-07-06 05:00,6,134.21,134.35,134.19,134.24,8125
20170901|2017-07-06 05:30,6,134.23,134.27,134.07,134.25,6350
20170901|2017-07-06 06:00,6,134.25,134.25,134.05,134.19,4494
20170901|2017-07-06 06:30,6,134.18,134.22,133.68,133.68,8247
20170901|2017-07-06 07:00,6,133.69,133.81,133.61,133.77,6599
20170901|2017-07-06 07:30,6,133.76,133.96,133.7,133.93,7223
20170901|2017-07-06 08:00,6,133.92,134.27,133.9,134.26,8776
20170901|2017-07-06 08:30,6,134.26,134.26,133.83,133.85,7850
20170901|2017-07-06 09:00,6,133.86,133.97,133.62,133.68,9795
20170901|2017-07-06 09:30,6,133.69,133.75,133.55,133.67,7240
20170901|2017-07-06 10:00,6,133.67,133.72,133.45,133.51,5538
20170901|2017-07-06 10:30,6,133.52,133.67,133.47,133.61,2336
20170901|2017-07-06 11:00,6,133.61,133.61,133.47,133.49,397
20170901|2017-07-06 11:30,6,133.49,133.5,133.37,133.41,1026
20170901|2017-07-06 12:00,6,133.41,133.41,133.41,133.41,3
20170901|2017-07-07 01:00,7,133.41,133.55,133.21,133.38,2453
20170901|2017-07-07 01:30,7,133.37,133.53,133.34,133.51,2955
20170901|2017-07-07 02:00,7,133.51,133.58,133.28,133.38,8417
20170901|2017-07-07 02:30,7,133.37,133.49,133.23,133.36,8332
20170901|2017-07-07 03:00,7,133.35,133.49,133.35,133.48,14446
20170901|2017-07-07 03:30,7,133.49,133.63,133.47,133.53,7106
20170901|2017-07-07 04:00,7,133.53,133.55,133.35,133.37,3992
20170901|2017-07-07 04:30,7,133.36,133.58,133.31,133.52,6435
20170901|2017-07-07 05:00,7,133.53,133.58,133.48,133.5,2827
20170901|2017-07-07 05:30,7,133.5,133.54,133.37,133.39,3225
20170901|2017-07-07 06:00,7,133.4,133.43,133.35,133.37,1664
20170901|2017-07-07 06:30,7,133.37,133.37,133.05,133.07,4988
20170901|2017-07-07 07:00,7,133.08,133.14,132.94,133.01,9512
20170901|2017-07-07 07:30,7,133.01,133.13,132.68,132.86,17463
20170901|2017-07-07 08:00,7,132.86,132.93,132.8,132.93,6406
20170901|2017-07-07 08:30,7,132.92,133.09,132.88,133.07,7242
20170901|2017-07-07 09:00,7,133.07,133.2,132.98,133.14,4649
20170901|2017-07-07 09:30,7,133.14,133.19,132.99,133.01,4579
20170901|2017-07-07 10:00,7,133.01,133.02,132.86,132.97,3917
20170901|2017-07-07 10:30,7,132.99,133.01,132.75,132.81,1992
20170901|2017-07-07 11:00,7,132.8,132.87,132.77,132.78,673
20170901|2017-07-07 11:30,7,132.78,132.81,132.76,132.8,588
20170901|2017-07-07 12:00,7,132.83,132.83,132.83,132.83,5
20170901|2017-07-10 01:00,10,132.87,132.99,132.84,132.96,821
20170901|2017-07-10 01:30,10,132.96,133.12,132.94,133.08,1252
20170901|2017-07-10 02:00,10,133.07,133.08,132.8,132.85,4478
20170901|2017-07-10 02:30,10,132.86,133.04,132.82,132.96,4425
20170901|2017-07-10 03:00,10,132.96,133.23,132.95,133.15,6686
20170901|2017-07-10 03:30,10,133.14,133.2,133.06,133.12,3650
20170901|2017-07-10 04:00,10,133.12,133.28,133.05,133.22,3236
20170901|2017-07-10 04:30,10,133.22,133.63,133.21,133.58,11065
20170901|2017-07-10 05:00,10,133.58,133.62,133.51,133.58,4888
20170901|2017-07-10 05:30,10,133.57,133.7,133.51,133.59,5106
20170901|2017-07-10 06:00,10,133.58,133.67,133.57,133.63,2516
20170901|2017-07-10 06:30,10,133.63,133.74,133.61,133.68,2915
20170901|2017-07-10 07:00,10,133.69,133.73,133.56,133.62,2643
20170901|2017-07-10 07:30,10,133.61,133.7,133.56,133.69,2102
20170901|2017-07-10 08:00,10,133.69,133.69,133.49,133.53,2589
20170901|2017-07-10 08:30,10,133.53,133.54,133.4,133.53,3095
20170901|2017-07-10 09:00,10,133.53,133.55,133.39,133.54,4305
20170901|2017-07-10 09:30,10,133.54,133.66,133.5,133.59,4395
20170901|2017-07-10 10:00,10,133.58,133.72,133.58,133.7,3988
20170901|2017-07-10 10:30,10,133.71,133.75,133.67,133.71,1278
20170901|2017-07-10 11:00,10,133.7,133.7,133.61,133.61,660
20170901|2017-07-10 11:30,10,133.61,133.64,133.58,133.58,344
20170901|2017-07-10 12:00,10,133.57,133.57,133.57,133.57,3
20170901|2017-07-11 01:00,11,133.54,133.56,133.37,133.48,804
20170901|2017-07-11 01:30,11,133.49,133.54,133.16,133.17,2834
20170901|2017-07-11 02:00,11,133.16,133.26,133.04,133.11,7023
20170901|2017-07-11 02:30,11,133.11,133.24,133.05,133.15,4218
20170901|2017-07-11 03:00,11,133.15,133.34,133.07,133.31,6490
20170901|2017-07-11 03:30,11,133.31,133.38,133.19,133.2,4200
20170901|2017-07-11 04:00,11,133.2,133.36,133.14,133.28,4176
20170901|2017-07-11 04:30,11,133.29,133.32,133.23,133.28,3363
20170901|2017-07-11 05:00,11,133.28,133.4,133.25,133.39,2634
20170901|2017-07-11 05:30,11,133.39,133.46,133.34,133.37,4422
20170901|2017-07-11 06:00,11,133.38,133.44,133.37,133.4,1454
20170901|2017-07-11 06:30,11,133.41,133.44,133.37,133.43,2535
20170901|2017-07-11 07:00,11,133.43,133.46,133.27,133.28,3252
20170901|2017-07-11 07:30,11,133.28,133.39,133.23,133.34,2794
20170901|2017-07-11 08:00,11,133.33,133.36,133.28,133.31,2203
20170901|2017-07-11 08:30,11,133.31,133.38,133.26,133.27,2840
20170901|2017-07-11 09:00,11,133.27,133.34,133.19,133.23,5896
20170901|2017-07-11 09:30,11,133.24,133.25,133.12,133.15,2733
20170901|2017-07-11 10:00,11,133.16,133.27,133.14,133.2,4160
20170901|2017-07-11 10:30,11,133.2,133.25,133.2,133.21,1023
20170901|2017-07-11 11:00,11,133.21,133.31,133.2,133.24,415
20170901|2017-07-11 11:30,11,133.24,133.38,133.24,133.33,605
20170901|2017-07-11 12:00,11,133.34,133.34,133.34,133.34,2
20170901|2017-07-12 01:00,12,133.31,133.5,133.28,133.43,1458
20170901|2017-07-12 01:30,12,133.42,133.46,133.37,133.37,824
20170901|2017-07-12 02:00,12,133.37,133.46,133.25,133.4,5199
20170901|2017-07-12 02:30,12,133.4,133.48,133.33,133.42,2929
20170901|2017-07-12 03:00,12,133.42,133.59,133.41,133.57,6246
20170901|2017-07-12 03:30,12,133.57,133.64,133.52,133.61,4180
20170901|2017-07-12 04:00,12,133.62,133.71,133.59,133.67,4223
20170901|2017-07-12 04:30,12,133.68,133.77,133.61,133.66,6570
20170901|2017-07-12 05:00,12,133.66,133.69,133.61,133.63,2805
20170901|2017-07-12 05:30,12,133.63,133.65,133.58,133.58,2030
20170901|2017-07-12 06:00,12,133.59,133.67,133.57,133.65,2084
20170901|2017-07-12 06:30,12,133.65,133.65,133.48,133.57,4303
20170901|2017-07-12 07:00,12,133.57,133.69,133.53,133.67,3294
20170901|2017-07-12 07:30,12,133.68,134.31,133.58,134.23,13324
20170901|2017-07-12 08:00,12,134.23,134.26,134.08,134.14,8162
20170901|2017-07-12 08:30,12,134.14,134.26,134.09,134.14,4979
20170901|2017-07-12 09:00,12,134.14,134.21,134.02,134.07,4523
20170901|2017-07-12 09:30,12,134.08,134.23,134.07,134.19,3684
20170901|2017-07-12 10:00,12,134.18,134.21,134.08,134.1,2908
20170901|2017-07-12 10:30,12,134.09,134.16,134.06,134.15,1234
20170901|2017-07-12 11:00,12,134.16,134.19,134.12,134.16,553
20170901|2017-07-12 11:30,12,134.16,134.17,134.11,134.11,719
20170901|2017-07-12 12:00,12,134.12,134.12,134.12,134.12,2
20170901|2017-07-13 01:00,13,134.1,134.19,134.06,134.07,1177
20170901|2017-07-13 01:30,13,134.07,134.1,133.98,134.02,1999
20170901|2017-07-13 02:00,13,134.01,134.12,133.94,134.08,5968
20170901|2017-07-13 02:30,13,134.07,134.22,133.98,134.19,7438
20170901|2017-07-13 03:00,13,134.18,134.4,134.14,134.38,6036
20170901|2017-07-13 03:30,13,134.38,134.38,134.2,134.26,12940
20170901|2017-07-13 04:00,13,134.26,134.67,134.24,134.52,13590
20170901|2017-07-13 04:30,13,134.52,134.67,134.4,134.66,7595
20170901|2017-07-13 05:00,13,134.66,134.67,134.48,134.58,5352
20170901|2017-07-13 05:30,13,134.58,134.78,134.53,134.76,4620
20170901|2017-07-13 06:00,13,134.75,134.79,134.42,134.47,10216
20170901|2017-07-13 06:30,13,134.47,134.47,134.13,134.19,9830
20170901|2017-07-13 07:00,13,134.19,134.2,133.97,134.05,5308
20170901|2017-07-13 07:30,13,134.05,134.13,133.78,133.8,7345
20170901|2017-07-13 08:00,13,133.81,134.03,133.8,134.02,7854
20170901|2017-07-13 08:30,13,134.02,134.11,133.95,134.08,3796
20170901|2017-07-13 09:00,13,134.09,134.12,133.7,133.74,5744
20170901|2017-07-13 09:30,13,133.74,133.77,133.58,133.69,5991
20170901|2017-07-13 10:00,13,133.69,133.7,133.41,133.48,7158
20170901|2017-07-13 10:30,13,133.47,133.48,133.41,133.43,2550
20170901|2017-07-13 11:00,13,133.42,133.55,133.42,133.54,679
20170901|2017-07-13 11:30,13,133.53,133.57,133.49,133.54,837
20170901|2017-07-13 12:00,13,133.52,133.52,133.52,133.52,5
20170901|2017-07-14 01:00,14,133.68,133.78,133.65,133.71,991
20170901|2017-07-14 01:30,14,133.71,133.87,133.67,133.83,1329
20170901|2017-07-14 02:00,14,133.83,134.01,133.8,133.96,3512
20170901|2017-07-14 02:30,14,133.95,133.96,133.81,133.89,2375
20170901|2017-07-14 03:00,14,133.88,133.99,133.88,133.93,2589
20170901|2017-07-14 03:30,14,133.93,134.09,133.89,134.06,4676
20170901|2017-07-14 04:00,14,134.05,134.27,133.97,134.21,7851
20170901|2017-07-14 04:30,14,134.2,134.28,134.1,134.17,5566
20170901|2017-07-14 05:00,14,134.17,134.23,134.14,134.17,2838
20170901|2017-07-14 05:30,14,134.18,134.18,134.03,134.08,2286
20170901|2017-07-14 06:00,14,134.09,134.2,134.08,134.11,2199
20170901|2017-07-14 06:30,14,134.11,134.13,134.04,134.05,1705
20170901|2017-07-14 07:00,14,134.05,134.18,134.03,134.16,3155
20170901|2017-07-14 07:30,14,134.17,134.59,134.16,134.57,13036
20170901|2017-07-14 08:00,14,134.58,134.6,134.36,134.47,6159
20170901|2017-07-14 08:30,14,134.46,134.46,134.2,134.24,4724
20170901|2017-07-14 09:00,14,134.25,134.32,133.87,133.91,6034
20170901|2017-07-14 09:30,14,133.92,134.01,133.85,133.88,4475
20170901|2017-07-14 10:00,14,133.89,133.91,133.77,133.83,2763
20170901|2017-07-14 10:30,14,133.83,133.93,133.78,133.92,1053
20170901|2017-07-14 11:00,14,133.92,133.97,133.89,133.92,617
20170901|2017-07-14 11:30,14,133.91,134.01,133.9,133.97,417
20170901|2017-07-14 12:00,14,133.97,133.97,133.97,133.97,2
20170901|2017-07-17 01:00,17,133.8,134.1,133.8,133.96,853
20170901|2017-07-17 01:30,17,133.97,134,133.92,133.95,721
20170901|2017-07-17 02:00,17,133.96,134.24,133.96,134.17,3286
20170901|2017-07-17 02:30,17,134.17,134.21,134.09,134.18,3148
20170901|2017-07-17 03:00,17,134.18,134.22,134.14,134.21,2068
20170901|2017-07-17 03:30,17,134.22,134.29,134.19,134.25,2321
20170901|2017-07-17 04:00,17,134.25,134.35,134.23,134.3,2865
20170901|2017-07-17 04:30,17,134.3,134.38,134.27,134.31,2507
20170901|2017-07-17 05:00,17,134.31,134.33,134.25,134.26,1885
20170901|2017-07-17 05:30,17,134.25,134.39,134.25,134.33,2882
20170901|2017-07-17 06:00,17,134.33,134.44,134.28,134.44,2030
20170901|2017-07-17 06:30,17,134.44,134.44,134.26,134.29,1713
20170901|2017-07-17 07:00,17,134.29,134.33,134.24,134.28,1839
20170901|2017-07-17 07:30,17,134.27,134.31,134.16,134.17,2881
20170901|2017-07-17 08:00,17,134.16,134.23,134.16,134.21,1081
20170901|2017-07-17 08:30,17,134.21,134.36,134.21,134.34,2673
20170901|2017-07-17 09:00,17,134.34,134.49,134.33,134.46,3516
20170901|2017-07-17 09:30,17,134.46,134.48,134.41,134.47,3506
20170901|2017-07-17 10:00,17,134.46,134.56,134.43,134.51,5371
20170901|2017-07-17 10:30,17,134.51,134.56,134.49,134.55,928
20170901|2017-07-17 11:00,17,134.55,134.57,134.51,134.55,408
20170901|2017-07-17 11:30,17,134.54,134.57,134.54,134.55,193
20170901|2017-07-17 12:00,17,134.55,134.55,134.55,134.55,3
20170901|2017-07-18 01:00,18,134.51,134.72,134.46,134.66,1186
20170901|2017-07-18 01:30,18,134.66,134.66,134.46,134.5,1005
20170901|2017-07-18 02:00,18,134.5,134.68,134.38,134.66,3318
20170901|2017-07-18 02:30,18,134.66,134.86,134.63,134.81,5167
20170901|2017-07-18 03:00,18,134.81,134.92,134.76,134.82,5752
20170901|2017-07-18 03:30,18,134.83,135.04,134.83,134.93,5281
20170901|2017-07-18 04:00,18,134.94,135.02,134.86,134.97,4133
20170901|2017-07-18 04:30,18,134.97,135.15,134.96,135.07,6432
20170901|2017-07-18 05:00,18,135.06,135.12,134.96,135.09,6141
20170901|2017-07-18 05:30,18,135.1,135.17,135.04,135.12,3320
20170901|2017-07-18 06:00,18,135.12,135.13,134.95,134.95,3133
20170901|2017-07-18 06:30,18,134.94,134.97,134.89,134.97,2008
20170901|2017-07-18 07:00,18,134.97,135.05,134.96,135.02,1150
20170901|2017-07-18 07:30,18,135.02,135.08,134.88,134.92,4358
20170901|2017-07-18 08:00,18,134.92,134.93,134.78,134.93,4687
20170901|2017-07-18 08:30,18,134.93,134.95,134.86,134.93,2438
20170901|2017-07-18 09:00,18,134.94,135.02,134.89,135.02,4028
20170901|2017-07-18 09:30,18,135.01,135.1,134.97,134.99,3582
20170901|2017-07-18 10:00,18,135,135.03,134.89,134.99,2307
20170901|2017-07-18 10:30,18,134.99,135.04,134.95,135.04,1010
20170901|2017-07-18 11:00,18,135.04,135.05,135.01,135.03,74
20170901|2017-07-18 11:30,18,135.02,135.03,134.92,134.94,323
20170901|2017-07-18 12:00,18,134.93,134.93,134.93,134.93,3
20170901|2017-07-19 01:00,19,134.98,135.14,134.91,135.02,725
20170901|2017-07-19 01:30,19,135.02,135.09,134.97,135.02,602
20170901|2017-07-19 02:00,19,135.01,135.07,134.83,135.05,3501
20170901|2017-07-19 02:30,19,135.04,135.16,135,135.14,3485
20170901|2017-07-19 03:00,19,135.15,135.18,135.06,135.07,2528
20170901|2017-07-19 03:30,19,135.07,135.23,135.05,135.22,4390
20170901|2017-07-19 04:00,19,135.22,135.22,135.08,135.1,2122
20170901|2017-07-19 04:30,19,135.11,135.2,135.11,135.13,2208
20170901|2017-07-19 05:00,19,135.13,135.13,134.96,134.98,3527
20170901|2017-07-19 05:30,19,134.98,135,134.96,134.99,2055
20170901|2017-07-19 06:00,19,135,135.01,134.93,134.98,1038
20170901|2017-07-19 06:30,19,134.98,135.01,134.96,135.01,699
20170901|2017-07-19 07:00,19,135.02,135.08,134.96,135,2321
20170901|2017-07-19 07:30,19,134.99,135.12,134.94,135.12,2492
20170901|2017-07-19 08:00,19,135.12,135.13,135.04,135.07,1570
20170901|2017-07-19 08:30,19,135.06,135.23,135.06,135.15,3112
20170901|2017-07-19 09:00,19,135.14,135.15,134.99,135.01,3405
20170901|2017-07-19 09:30,19,135.02,135.13,134.94,135.12,3093
20170901|2017-07-19 10:00,19,135.13,135.13,135,135.04,2893
20170901|2017-07-19 10:30,19,135.04,135.05,134.96,135.01,896
20170901|2017-07-19 11:00,19,135.02,135.04,134.98,134.98,244
20170901|2017-07-19 11:30,19,134.98,134.98,134.91,134.97,521
20170901|2017-07-19 12:00,19,135,135,135,135,4
20170901|2017-07-20 01:00,20,134.9,134.96,134.85,134.95,624
20170901|2017-07-20 01:30,20,134.96,134.97,134.87,134.88,507
20170901|2017-07-20 02:00,20,134.88,134.9,134.81,134.87,2008
20170901|2017-07-20 02:30,20,134.88,134.88,134.78,134.86,2637
20170901|2017-07-20 03:00,20,134.86,135.02,134.86,134.97,7615
20170901|2017-07-20 03:30,20,134.98,135.03,134.87,134.93,5550
20170901|2017-07-20 04:00,20,134.94,135.27,134.89,135.17,6121
20170901|2017-07-20 04:30,20,135.18,135.19,135.09,135.14,3831
20170901|2017-07-20 05:00,20,135.15,135.17,135.03,135.07,3456
20170901|2017-07-20 05:30,20,135.07,135.21,135.07,135.16,2410
20170901|2017-07-20 06:00,20,135.16,135.23,135.12,135.12,1452
20170901|2017-07-20 06:30,20,135.12,135.82,135.11,135.78,11921
20170901|2017-07-20 07:00,20,135.79,135.82,135.6,135.65,6616
20170901|2017-07-20 07:30,20,135.65,135.71,135.33,135.56,13348
20170901|2017-07-20 08:00,20,135.57,136.09,135.45,136,16544
20170901|2017-07-20 08:30,20,136,136.27,135.92,136.04,14737
20170901|2017-07-20 09:00,20,136.04,136.08,135.86,135.94,11983
20170901|2017-07-20 09:30,20,135.95,136.02,135.83,135.84,5627
20170901|2017-07-20 10:00,20,135.83,136,135.79,135.97,4596
20170901|2017-07-20 10:30,20,135.97,136.24,135.96,136.1,2424
20170901|2017-07-20 11:00,20,136.11,136.23,136.08,136.22,490
20170901|2017-07-20 11:30,20,136.22,136.25,136.18,136.22,212
20170901|2017-07-20 12:00,20,136.23,136.23,136.23,136.23,24
20170901|2017-07-21 01:00,21,136.22,136.25,136.04,136.17,1072
20170901|2017-07-21 01:30,21,136.17,136.56,136.1,136.44,4081
20170901|2017-07-21 02:00,21,136.45,136.53,136.22,136.38,5680
20170901|2017-07-21 02:30,21,136.38,136.44,136.11,136.4,5480
20170901|2017-07-21 03:00,21,136.41,136.49,136.34,136.4,3730
20170901|2017-07-21 03:30,21,136.4,136.51,136.38,136.46,3550
20170901|2017-07-21 04:00,21,136.47,136.64,136.46,136.6,3118
20170901|2017-07-21 04:30,21,136.6,136.72,136.54,136.72,6497
20170901|2017-07-21 05:00,21,136.73,136.73,136.57,136.58,5005
20170901|2017-07-21 05:30,21,136.58,136.63,136.42,136.57,3615
20170901|2017-07-21 06:00,21,136.57,136.58,136.39,136.39,2513
20170901|2017-07-21 06:30,21,136.39,136.52,136.39,136.49,2623
20170901|2017-07-21 07:00,21,136.48,136.48,136.35,136.44,2689
20170901|2017-07-21 07:30,21,136.43,136.53,136.43,136.47,4526
20170901|2017-07-21 08:00,21,136.46,136.48,136.32,136.48,3429
20170901|2017-07-21 08:30,21,136.49,136.57,136.3,136.4,4227
20170901|2017-07-21 09:00,21,136.41,136.53,136.36,136.5,4262
20170901|2017-07-21 09:30,21,136.5,136.66,136.47,136.59,3307
20170901|2017-07-21 10:00,21,136.6,136.61,136.48,136.58,2837
20170901|2017-07-21 10:30,21,136.58,136.69,136.58,136.68,1190
20170901|2017-07-21 11:00,21,136.68,136.69,136.57,136.6,843
20170901|2017-07-21 11:30,21,136.6,136.61,136.5,136.5,328
20170901|2017-07-21 12:00,21,136.5,136.5,136.5,136.5,1
20170901|2017-07-24 01:00,24,136.52,136.76,136.47,136.64,1539
20170901|2017-07-24 01:30,24,136.63,136.76,136.57,136.74,1350
20170901|2017-07-24 02:00,24,136.75,136.8,136.62,136.72,4077
20170901|2017-07-24 02:30,24,136.73,136.86,136.68,136.85,5000
20170901|2017-07-24 03:00,24,136.85,136.92,136.79,136.86,3718
20170901|2017-07-24 03:30,24,136.86,136.99,136.84,136.92,3197
20170901|2017-07-24 04:00,24,136.92,137.04,136.89,137.01,4211
20170901|2017-07-24 04:30,24,137,137,136.88,136.89,2670
20170901|2017-07-24 05:00,24,136.89,137.02,136.89,136.96,2411
20170901|2017-07-24 05:30,24,136.97,136.98,136.89,136.94,2890
20170901|2017-07-24 06:00,24,136.95,137.03,136.93,136.95,1720
20170901|2017-07-24 06:30,24,136.96,136.99,136.91,136.99,1567
20170901|2017-07-24 07:00,24,136.99,137.1,136.95,137.04,2688
20170901|2017-07-24 07:30,24,137.05,137.08,136.99,137.01,3167
20170901|2017-07-24 08:00,24,137.01,137.17,136.98,137.03,3537
20170901|2017-07-24 08:30,24,137.04,137.06,136.93,136.94,3099
20170901|2017-07-24 09:00,24,136.95,137.04,136.91,136.98,2606
20170901|2017-07-24 09:30,24,136.99,136.99,136.92,136.94,1474
20170901|2017-07-24 10:00,24,136.93,136.96,136.81,136.82,2328
20170901|2017-07-24 10:30,24,136.83,136.86,136.76,136.78,1021
20170901|2017-07-24 11:00,24,136.77,136.81,136.75,136.8,267
20170901|2017-07-24 11:30,24,136.79,136.85,136.77,136.81,314
20170901|2017-07-24 12:00,24,136.81,136.81,136.81,136.81,2
20170901|2017-07-25 01:00,25,136.87,136.98,136.86,136.96,552
20170901|2017-07-25 01:30,25,136.97,136.98,136.87,136.92,990
20170901|2017-07-25 02:00,25,136.93,137.16,136.92,137.06,3113
20170901|2017-07-25 02:30,25,137.05,137.06,136.88,136.95,3551
20170901|2017-07-25 03:00,25,136.96,136.97,136.82,136.88,4688
20170901|2017-07-25 03:30,25,136.88,136.92,136.84,136.84,2799
20170901|2017-07-25 04:00,25,136.83,136.91,136.78,136.83,4528
20170901|2017-07-25 04:30,25,136.84,136.85,136.55,136.57,6155
20170901|2017-07-25 05:00,25,136.57,136.68,136.52,136.65,3311
20170901|2017-07-25 05:30,25,136.65,136.67,136.56,136.62,2348
20170901|2017-07-25 06:00,25,136.61,136.7,136.58,136.66,1520
20170901|2017-07-25 06:30,25,136.67,136.71,136.44,136.45,3443
20170901|2017-07-25 07:00,25,136.44,136.47,136.32,136.32,4055
20170901|2017-07-25 07:30,25,136.32,136.4,136.15,136.19,6225
20170901|2017-07-25 08:00,25,136.18,136.19,136.06,136.12,5825
20170901|2017-07-25 08:30,25,136.12,136.15,135.97,136.1,6287
20170901|2017-07-25 09:00,25,136.09,136.1,135.8,136,8522
20170901|2017-07-25 09:30,25,136,136,135.84,135.85,3670
20170901|2017-07-25 10:00,25,135.85,135.89,135.64,135.68,6308
20170901|2017-07-25 10:30,25,135.68,135.9,135.68,135.72,1753
20170901|2017-07-25 11:00,25,135.74,135.79,135.69,135.75,744
20170901|2017-07-25 11:30,25,135.76,135.95,135.75,135.91,610
20170901|2017-07-26 01:00,26,135.96,135.99,135.87,135.92,1487
20170901|2017-07-26 01:30,26,135.92,136.09,135.9,136.09,1574
20170901|2017-07-26 02:00,26,136.08,136.16,136.02,136.03,3751
20170901|2017-07-26 02:30,26,136.02,136.07,135.95,136.02,4582
20170901|2017-07-26 03:00,26,136.02,136.23,136.02,136.16,4582
20170901|2017-07-26 03:30,26,136.16,136.18,135.92,135.95,6187
20170901|2017-07-26 04:00,26,135.95,135.95,135.73,135.91,8241
20170901|2017-07-26 04:30,26,135.9,135.98,135.87,135.91,4148
20170901|2017-07-26 05:00,26,135.9,136,135.87,135.91,2838
20170901|2017-07-26 05:30,26,135.92,135.97,135.88,135.93,1226
20170901|2017-07-26 06:00,26,135.93,135.97,135.9,135.97,1421
20170901|2017-07-26 06:30,26,135.97,136.01,135.92,135.97,2199
20170901|2017-07-26 07:00,26,135.97,136.02,135.87,135.98,3531
20170901|2017-07-26 07:30,26,135.98,136,135.89,135.96,1812
20170901|2017-07-26 08:00,26,135.97,136.09,135.9,135.92,4227
20170901|2017-07-26 08:30,26,135.91,136,135.87,135.95,3179
20170901|2017-07-26 09:00,26,135.95,135.95,135.84,135.87,2937
20170901|2017-07-26 09:30,26,135.87,135.97,135.83,135.96,2824
20170901|2017-07-26 10:00,26,135.96,135.96,135.83,135.86,3035
20170901|2017-07-26 10:30,26,135.85,135.93,135.85,135.88,957
20170901|2017-07-26 11:00,26,135.88,135.93,135.87,135.93,426
20170901|2017-07-26 11:30,26,135.93,135.96,135.88,135.95,139
20170901|2017-07-26 12:00,26,135.95,135.95,135.95,135.95,1
20170901|2017-07-27 01:00,27,136.13,136.35,136.12,136.31,1395
20170901|2017-07-27 01:30,27,136.31,136.38,136.29,136.38,1664
20170901|2017-07-27 02:00,27,136.39,136.45,136.3,136.37,4144
20170901|2017-07-27 02:30,27,136.37,136.42,136.3,136.35,3916
20170901|2017-07-27 03:00,27,136.35,136.37,136.28,136.35,2059
20170901|2017-07-27 03:30,27,136.35,136.58,136.33,136.5,4372
20170901|2017-07-27 04:00,27,136.5,136.66,136.47,136.66,5601
20170901|2017-07-27 04:30,27,136.67,136.71,136.44,136.46,5557
20170901|2017-07-27 05:00,27,136.45,136.51,136.39,136.45,3358
20170901|2017-07-27 05:30,27,136.46,136.47,136.39,136.4,2020
20170901|2017-07-27 06:00,27,136.41,136.56,136.39,136.51,1807
20170901|2017-07-27 06:30,27,136.52,136.54,136.38,136.4,2145
20170901|2017-07-27 07:00,27,136.4,136.51,136.39,136.51,2115
20170901|2017-07-27 07:30,27,136.51,136.51,136.23,136.23,4575
20170901|2017-07-27 08:00,27,136.22,136.25,136.14,136.18,4773
20170901|2017-07-27 08:30,27,136.18,136.34,136.18,136.31,3927
20170901|2017-07-27 09:00,27,136.32,136.34,136.2,136.24,2488
20170901|2017-07-27 09:30,27,136.24,136.34,136.21,136.31,3639
20170901|2017-07-27 10:00,27,136.32,136.36,136.26,136.26,3808
20170901|2017-07-27 10:30,27,136.27,136.39,136.26,136.34,1486
20170901|2017-07-27 11:00,27,136.33,136.38,136.32,136.35,504
20170901|2017-07-27 11:30,27,136.36,136.39,136.32,136.35,345
20170901|2017-07-28 01:00,28,136.3,136.5,136.3,136.46,780
20170901|2017-07-28 01:30,28,136.47,136.53,136.36,136.37,1529
20170901|2017-07-28 02:00,28,136.36,136.43,136.22,136.35,2668
20170901|2017-07-28 02:30,28,136.35,136.41,136.27,136.3,2026
20170901|2017-07-28 03:00,28,136.29,136.29,135.81,135.94,8802
20170901|2017-07-28 03:30,28,135.94,135.94,135.75,135.83,10845
20170901|2017-07-28 04:00,28,135.82,135.82,135.61,135.71,10240
20170901|2017-07-28 04:30,28,135.71,135.72,135.3,135.34,10286
20170901|2017-07-28 05:00,28,135.34,135.52,135.32,135.45,6294
20170901|2017-07-28 05:30,28,135.45,135.48,135.34,135.46,3035
20170901|2017-07-28 06:00,28,135.46,135.51,135.43,135.44,1512
20170901|2017-07-28 06:30,28,135.44,135.46,135.39,135.45,1274
20170901|2017-07-28 07:00,28,135.45,135.58,135.43,135.5,2494
20170901|2017-07-28 07:30,28,135.51,135.78,135.51,135.57,6355
20170901|2017-07-28 08:00,28,135.57,135.71,135.52,135.66,2546
20170901|2017-07-28 08:30,28,135.65,135.84,135.64,135.8,3298
20170901|2017-07-28 09:00,28,135.8,135.87,135.73,135.76,2667
20170901|2017-07-28 09:30,28,135.76,135.87,135.74,135.81,3403
20170901|2017-07-28 10:00,28,135.8,135.91,135.71,135.82,4290
20170901|2017-07-28 10:30,28,135.83,135.93,135.83,135.92,1224
20170901|2017-07-28 11:00,28,135.9,135.93,135.85,135.87,193
20170901|2017-07-28 11:30,28,135.86,135.89,135.82,135.89,383
20170901|2017-07-28 12:00,28,135.88,135.88,135.88,135.88,3
20170901|2017-07-31 01:00,31,135.89,136.22,135.84,136.15,1550
20170901|2017-07-31 01:30,31,136.17,136.21,136.07,136.09,1535
20170901|2017-07-31 02:00,31,136.09,136.31,136.08,136.23,5512
20170901|2017-07-31 02:30,31,136.22,136.36,136.2,136.34,3374
20170901|2017-07-31 03:00,31,136.34,136.42,136.25,136.42,3786
20170901|2017-07-31 03:30,31,136.41,136.43,136.27,136.29,3176
20170901|2017-07-31 04:00,31,136.3,136.34,136.12,136.17,3967
20170901|2017-07-31 04:30,31,136.16,136.23,136.14,136.2,2894
20170901|2017-07-31 05:00,31,136.2,136.21,136.09,136.16,2231
20170901|2017-07-31 05:30,31,136.17,136.29,136.17,136.23,1711
20170901|2017-07-31 06:00,31,136.24,136.3,136.24,136.29,1202
20170901|2017-07-31 06:30,31,136.29,136.29,136.15,136.15,1541
20170901|2017-07-31 07:00,31,136.15,136.22,136.12,136.16,2109
20170901|2017-07-31 07:30,31,136.16,136.2,136.13,136.14,1471
20170901|2017-07-31 08:00,31,136.13,136.15,136.08,136.11,1544
20170901|2017-07-31 08:30,31,136.1,136.26,136.07,136.24,2945
20170901|2017-07-31 09:00,31,136.24,136.31,136.2,136.27,3081
20170901|2017-07-31 09:30,31,136.28,136.35,136.26,136.33,3743
20170901|2017-07-31 10:00,31,136.33,136.37,136.19,136.35,9767
20170901|2017-07-31 10:30,31,136.36,136.39,136.3,136.35,1663
20170901|2017-07-31 11:00,31,136.34,136.41,136.33,136.39,557
20170901|2017-07-31 11:30,31,136.38,136.43,136.34,136.43,458
20170901|2017-07-31 12:00,31,136.43,136.43,136.43,136.43,4
20170901|2017-08-01 01:00,1,136.31,136.35,136.24,136.28,648
20170901|2017-08-01 01:30,1,136.28,136.37,136.28,136.34,767
20170901|2017-08-01 02:00,1,136.34,136.37,136.22,136.29,2854
20170901|2017-08-01 02:30,1,136.28,136.42,136.18,136.42,4289
20170901|2017-08-01 03:00,1,136.42,136.59,136.41,136.53,3161
20170901|2017-08-01 03:30,1,136.52,136.54,136.45,136.51,3740
20170901|2017-08-01 04:00,1,136.51,136.68,136.5,136.57,3357
20170901|2017-08-01 04:30,1,136.57,136.66,136.53,136.62,2639
20170901|2017-08-01 05:00,1,136.62,136.72,136.6,136.6,2217
20170901|2017-08-01 05:30,1,136.6,136.66,136.57,136.61,1974
20170901|2017-08-01 06:00,1,136.61,136.62,136.57,136.6,1645
20170901|2017-08-01 06:30,1,136.59,136.59,136.46,136.48,1519
20170901|2017-08-01 07:00,1,136.48,136.5,136.39,136.49,2161
20170901|2017-08-01 07:30,1,136.49,136.54,136.39,136.44,3147
20170901|2017-08-01 08:00,1,136.44,136.48,136.35,136.48,3721
20170901|2017-08-01 08:30,1,136.48,136.71,136.47,136.66,2836
20170901|2017-08-01 09:00,1,136.65,136.83,136.6,136.82,5121
20170901|2017-08-01 09:30,1,136.82,137.14,136.76,137.13,7462
20170901|2017-08-01 10:00,1,137.13,137.36,137.09,137.31,7778
20170901|2017-08-01 10:30,1,137.31,137.56,137.31,137.48,4962
20170901|2017-08-01 11:00,1,137.47,137.58,137.4,137.4,1637
20170901|2017-08-01 11:30,1,137.4,137.42,137.31,137.35,1453
20170901|2017-08-02 01:00,2,137.28,137.32,137.08,137.19,1606
20170901|2017-08-02 01:30,2,137.2,137.22,137.17,137.18,702
20170901|2017-08-02 02:00,2,137.19,137.19,136.96,136.97,3356
20170901|2017-08-02 02:30,2,136.97,137.09,136.97,137.08,3618
20170901|2017-08-02 03:00,2,137.07,137.08,136.91,137.02,2957
20170901|2017-08-02 03:30,2,137.02,137.15,136.98,137.14,2497
20170901|2017-08-02 04:00,2,137.14,137.2,137.06,137.12,2829
20170901|2017-08-02 04:30,2,137.12,137.15,137.07,137.15,2810
20170901|2017-08-02 05:00,2,137.15,137.5,137.14,137.41,7128
20170901|2017-08-02 05:30,2,137.41,137.51,137.34,137.37,3269
20170901|2017-08-02 06:00,2,137.38,137.4,137.29,137.29,1956
20170901|2017-08-02 06:30,2,137.3,137.39,137.28,137.37,1382
20170901|2017-08-02 07:00,2,137.37,137.46,137.31,137.34,3750
20170901|2017-08-02 07:30,2,137.34,137.42,137.17,137.26,4540
20170901|2017-08-02 08:00,2,137.26,137.3,137.2,137.21,2447
20170901|2017-08-02 08:30,2,137.23,137.34,137.23,137.31,2515
20170901|2017-08-02 09:00,2,137.32,137.37,137.21,137.21,4018
20170901|2017-08-02 09:30,2,137.21,137.49,137.2,137.47,5432
20170901|2017-08-02 10:00,2,137.47,137.5,137.34,137.41,3767
20170901|2017-08-02 10:30,2,137.4,137.45,137.38,137.41,834
20170901|2017-08-02 11:00,2,137.41,137.42,137.36,137.4,553
20170901|2017-08-02 11:30,2,137.4,137.41,137.36,137.37,562
20170901|2017-08-02 12:00,2,137.36,137.36,137.36,137.36,10
20170901|2017-08-03 01:00,3,137.27,137.33,137.22,137.25,592
20170901|2017-08-03 01:30,3,137.25,137.32,137.25,137.28,958
20170901|2017-08-03 02:00,3,137.27,137.28,137.1,137.16,3298
20170901|2017-08-03 02:30,3,137.16,137.21,137.1,137.13,2353
20170901|2017-08-03 03:00,3,137.13,137.18,137.04,137.17,5301
20170901|2017-08-03 03:30,3,137.17,137.32,137.09,137.3,6836
20170901|2017-08-03 04:00,3,137.3,137.49,137.27,137.46,5279
20170901|2017-08-03 04:30,3,137.45,137.47,137.27,137.31,4753
20170901|2017-08-03 05:00,3,137.32,137.32,137.22,137.22,3498
20170901|2017-08-03 05:30,3,137.22,137.23,137.12,137.17,3609
20170901|2017-08-03 06:00,3,137.17,137.32,137.17,137.32,2241
20170901|2017-08-03 06:30,3,137.31,137.46,137.22,137.43,4335
20170901|2017-08-03 07:00,3,137.43,137.55,137.42,137.49,3694
20170901|2017-08-03 07:30,3,137.49,137.65,137.48,137.62,4240
20170901|2017-08-03 08:00,3,137.6,137.74,137.57,137.59,3658
20170901|2017-08-03 08:30,3,137.58,137.59,137.45,137.49,3497
20170901|2017-08-03 09:00,3,137.5,137.74,137.5,137.71,3756
20170901|2017-08-03 09:30,3,137.71,137.76,137.63,137.76,2815
20170901|2017-08-03 10:00,3,137.74,137.82,137.69,137.74,4857
20170901|2017-08-03 10:30,3,137.74,137.74,137.66,137.74,1315
20170901|2017-08-03 11:00,3,137.73,137.73,137.68,137.68,225
20170901|2017-08-03 11:30,3,137.69,137.71,137.65,137.65,291
20170901|2017-08-03 12:00,3,137.62,137.62,137.62,137.62,9
20170901|2017-08-04 01:00,4,137.83,138,137.78,137.8,635
20170901|2017-08-04 01:30,4,137.8,137.84,137.76,137.81,469
20170901|2017-08-04 02:00,4,137.81,137.87,137.59,137.73,3287
20170901|2017-08-04 02:30,4,137.73,137.77,137.44,137.5,6285
20170901|2017-08-04 03:00,4,137.5,137.52,137.37,137.48,4420
20170901|2017-08-04 03:30,4,137.48,137.71,137.46,137.71,3991
20170901|2017-08-04 04:00,4,137.7,137.76,137.65,137.65,3234
20170901|2017-08-04 04:30,4,137.65,137.66,137.53,137.53,2823
20170901|2017-08-04 05:00,4,137.54,137.57,137.45,137.53,2550
20170901|2017-08-04 05:30,4,137.52,137.54,137.45,137.48,1171
20170901|2017-08-04 06:00,4,137.48,137.56,137.45,137.56,1328
20170901|2017-08-04 06:30,4,137.56,137.67,137.55,137.57,2258
20170901|2017-08-04 07:00,4,137.57,137.64,137.55,137.6,1058
20170901|2017-08-04 07:30,4,137.63,137.72,137.43,137.43,5584
20170901|2017-08-04 08:00,4,137.44,137.55,137.42,137.53,2685
20170901|2017-08-04 08:30,4,137.52,137.6,137.41,137.47,2177
20170901|2017-08-04 09:00,4,137.47,137.47,137.37,137.39,3632
20170901|2017-08-04 09:30,4,137.4,137.46,137.32,137.44,2450
20170901|2017-08-04 10:00,4,137.43,137.49,137.32,137.32,2243
20170901|2017-08-04 10:30,4,137.32,137.38,137.27,137.34,1605
20170901|2017-08-04 11:00,4,137.35,137.4,137.33,137.35,245
20170901|2017-08-04 11:30,4,137.34,137.43,137.34,137.34,173
20170901|2017-08-04 12:00,4,137.42,137.42,137.42,137.42,2
20170901|2017-08-07 01:00,7,137.43,137.56,137.34,137.55,659
20170901|2017-08-07 01:30,7,137.55,137.64,137.55,137.58,580
20170901|2017-08-07 02:00,7,137.57,137.79,137.56,137.68,3254
20170901|2017-08-07 02:30,7,137.67,137.71,137.43,137.45,1950
20170901|2017-08-07 03:00,7,137.44,137.53,137.41,137.48,2330
20170901|2017-08-07 03:30,7,137.48,137.48,137.36,137.39,2903
20170901|2017-08-07 04:00,7,137.38,137.42,137.31,137.39,2706
20170901|2017-08-07 04:30,7,137.39,137.45,137.37,137.42,2805
20170901|2017-08-07 05:00,7,137.42,137.45,137.39,137.42,1451
20170901|2017-08-07 05:30,7,137.42,137.44,137.36,137.37,1014
20170901|2017-08-07 06:00,7,137.36,137.47,137.36,137.44,1052
20170901|2017-08-07 06:30,7,137.44,137.46,137.36,137.37,1063
20170901|2017-08-07 07:00,7,137.38,137.51,137.34,137.48,1249
20170901|2017-08-07 07:30,7,137.48,137.54,137.47,137.5,1871
20170901|2017-08-07 08:00,7,137.51,137.66,137.5,137.61,2131
20170901|2017-08-07 08:30,7,137.61,137.66,137.56,137.58,2262
20170901|2017-08-07 09:00,7,137.58,137.71,137.55,137.69,3138
20170901|2017-08-07 09:30,7,137.7,137.72,137.67,137.67,1868
20170901|2017-08-07 10:00,7,137.67,137.78,137.65,137.73,2241
20170901|2017-08-07 10:30,7,137.72,137.78,137.7,137.72,698
20170901|2017-08-07 11:00,7,137.72,137.77,137.71,137.75,149
20170901|2017-08-07 11:30,7,137.75,137.77,137.67,137.68,263
20170901|2017-08-08 01:00,8,137.63,137.69,137.58,137.68,634
20170901|2017-08-08 01:30,8,137.68,137.73,137.62,137.73,348
20170901|2017-08-08 02:00,8,137.73,137.83,137.67,137.77,2026
20170901|2017-08-08 02:30,8,137.77,137.9,137.76,137.88,2542
20170901|2017-08-08 03:00,8,137.88,137.93,137.87,137.91,1936
20170901|2017-08-08 03:30,8,137.92,137.95,137.87,137.9,2396
20170901|2017-08-08 04:00,8,137.9,137.9,137.84,137.88,2054
20170901|2017-08-08 04:30,8,137.88,137.93,137.79,137.81,2202
20170901|2017-08-08 05:00,8,137.81,137.88,137.79,137.84,2115
20170901|2017-08-08 05:30,8,137.83,137.84,137.75,137.77,1410
20170901|2017-08-08 06:00,8,137.77,137.81,137.74,137.79,1004
20170901|2017-08-08 06:30,8,137.79,137.8,137.71,137.72,2389
20170901|2017-08-08 07:00,8,137.72,137.76,137.71,137.75,1714
20170901|2017-08-08 07:30,8,137.75,137.77,137.62,137.63,3290
20170901|2017-08-08 08:00,8,137.63,137.69,137.57,137.66,2172
20170901|2017-08-08 08:30,8,137.66,137.73,137.64,137.65,1159
20170901|2017-08-08 09:00,8,137.66,137.74,137.61,137.7,1482
20170901|2017-08-08 09:30,8,137.7,137.71,137.55,137.57,2671
20170901|2017-08-08 10:00,8,137.58,137.58,137.5,137.52,3151
20170901|2017-08-08 10:30,8,137.53,137.58,137.5,137.53,1058
20170901|2017-08-08 11:00,8,137.53,137.6,137.52,137.6,228
20170901|2017-08-08 11:30,8,137.6,137.63,137.57,137.61,186
20170901|2017-08-09 01:00,9,137.63,137.69,137.55,137.59,706
20170901|2017-08-09 01:30,9,137.6,137.62,137.55,137.57,681
20170901|2017-08-09 02:00,9,137.58,137.63,137.44,137.55,3859
20170901|2017-08-09 02:30,9,137.54,137.74,137.49,137.69,4024
20170901|2017-08-09 03:00,9,137.69,137.72,137.61,137.69,2881
20170901|2017-08-09 03:30,9,137.7,137.85,137.67,137.82,3064
20170901|2017-08-09 04:00,9,137.82,137.91,137.66,137.68,4842
20170901|2017-08-09 04:30,9,137.68,137.73,137.62,137.62,5924
20170901|2017-08-09 05:00,9,137.62,137.64,137.5,137.55,4977
20170901|2017-08-09 05:30,9,137.54,137.55,137.18,137.29,10024
20170901|2017-08-09 06:00,9,137.29,137.32,137.13,137.21,4876
20170901|2017-08-09 06:30,9,137.21,137.33,137.19,137.26,4772
20170901|2017-08-09 07:00,9,137.26,137.28,137.19,137.25,4524
20170901|2017-08-09 07:30,9,137.24,137.48,137.24,137.42,5699
20170901|2017-08-09 08:00,9,137.42,137.47,137.3,137.36,2884
20170901|2017-08-09 08:30,9,137.36,137.59,137.3,137.58,6299
20170901|2017-08-09 09:00,9,137.58,137.6,137.5,137.56,2810
20170901|2017-08-09 09:30,9,137.56,137.59,137.47,137.52,2378
20170901|2017-08-09 10:00,9,137.52,137.58,137.5,137.53,2296
20170901|2017-08-09 10:30,9,137.53,137.6,137.52,137.56,1243
20170901|2017-08-09 11:00,9,137.55,137.55,137.46,137.48,440
20170901|2017-08-09 11:30,9,137.48,137.52,137.44,137.46,346
20170901|2017-08-09 12:00,9,137.44,137.44,137.44,137.44,1
20170901|2017-08-10 01:00,10,137.45,137.53,137.42,137.46,563
20170901|2017-08-10 01:30,10,137.46,137.64,137.46,137.62,959
20170901|2017-08-10 02:00,10,137.62,137.72,137.57,137.64,3083
20170901|2017-08-10 02:30,10,137.64,137.77,137.63,137.64,3126
20170901|2017-08-10 03:00,10,137.64,137.65,137.54,137.59,2528
20170901|2017-08-10 03:30,10,137.59,137.67,137.52,137.67,2345
20170901|2017-08-10 04:00,10,137.68,137.71,137.63,137.67,2273
20170901|2017-08-10 04:30,10,137.67,137.67,137.62,137.63,1639
20170901|2017-08-10 05:00,10,137.62,137.62,137.47,137.5,2891
20170901|2017-08-10 05:30,10,137.5,137.53,137.43,137.52,1714
20170901|2017-08-10 06:00,10,137.53,137.55,137.5,137.53,1617
20170901|2017-08-10 06:30,10,137.53,137.54,137.48,137.49,1529
20170901|2017-08-10 07:00,10,137.49,137.54,137.48,137.5,1339
20170901|2017-08-10 07:30,10,137.53,137.63,137.5,137.62,2178
20170901|2017-08-10 08:00,10,137.62,137.67,137.52,137.55,2404
20170901|2017-08-10 08:30,10,137.56,137.56,137.41,137.46,2713
20170901|2017-08-10 09:00,10,137.47,137.65,137.47,137.59,2752
20170901|2017-08-10 09:30,10,137.59,137.6,137.42,137.49,3133
20170901|2017-08-10 10:00,10,137.49,137.5,137.32,137.35,3715
20170901|2017-08-10 10:30,10,137.36,137.37,137.28,137.29,1107
20170901|2017-08-10 11:00,10,137.28,137.32,137.25,137.27,624
20170901|2017-08-10 11:30,10,137.27,137.35,137.26,137.33,220
20170901|2017-08-11 01:00,11,137.77,137.77,137.38,137.45,1322
20170901|2017-08-11 01:30,11,137.46,137.53,137.45,137.46,648
20170901|2017-08-11 02:00,11,137.46,137.5,137.22,137.36,6071
20170901|2017-08-11 02:30,11,137.36,137.47,137.18,137.22,5002
20170901|2017-08-11 03:00,11,137.22,137.24,137.04,137.07,6837
20170901|2017-08-11 03:30,11,137.07,137.29,137.03,137.27,7096
20170901|2017-08-11 04:00,11,137.27,137.33,137.22,137.28,4082
20170901|2017-08-11 04:30,11,137.27,137.29,137.15,137.22,2647
20170901|2017-08-11 05:00,11,137.23,137.28,137.13,137.16,2788
20170901|2017-08-11 05:30,11,137.16,137.26,137.12,137.26,2206
20170901|2017-08-11 06:00,11,137.25,137.28,137.13,137.13,1539
20170901|2017-08-11 06:30,11,137.13,137.29,137.13,137.28,1599
20170901|2017-08-11 07:00,11,137.28,137.29,137.15,137.17,1578
20170901|2017-08-11 07:30,11,137.19,137.38,137.18,137.36,4735
20170901|2017-08-11 08:00,11,137.35,137.42,137.27,137.29,4823
20170901|2017-08-11 08:30,11,137.3,137.33,137.21,137.31,2566
20170901|2017-08-11 09:00,11,137.31,137.37,137.3,137.33,1159
20170901|2017-08-11 09:30,11,137.33,137.36,137.25,137.36,2255
20170901|2017-08-11 10:00,11,137.35,137.38,137.26,137.28,2486
20170901|2017-08-11 10:30,11,137.28,137.39,137.27,137.36,1035
20170901|2017-08-11 11:00,11,137.36,137.38,137.35,137.36,278
20170901|2017-08-11 11:30,11,137.37,137.4,137.33,137.37,185
20170901|2017-08-11 12:00,11,137.39,137.39,137.39,137.39,2
20170901|2017-08-14 01:00,14,137.4,137.4,137.21,137.27,1080
20170901|2017-08-14 01:30,14,137.27,137.29,137.03,137.09,1548
20170901|2017-08-14 02:00,14,137.09,137.51,137.09,137.49,4858
20170901|2017-08-14 02:30,14,137.49,137.54,137.34,137.38,3174
20170901|2017-08-14 03:00,14,137.39,137.46,137.26,137.31,2029
20170901|2017-08-14 03:30,14,137.31,137.4,137.29,137.36,2529
20170901|2017-08-14 04:00,14,137.36,137.52,137.35,137.49,2211
20170901|2017-08-14 04:30,14,137.49,137.53,137.36,137.38,2493
20170901|2017-08-14 05:00,14,137.38,137.41,137.28,137.29,1321
20170901|2017-08-14 05:30,14,137.28,137.32,137.19,137.22,1264
20170901|2017-08-14 06:00,14,137.22,137.23,137.12,137.13,1515
20170901|2017-08-14 06:30,14,137.14,137.32,137.12,137.32,2160
20170901|2017-08-14 07:00,14,137.33,137.44,137.28,137.44,1773
20170901|2017-08-14 07:30,14,137.44,137.49,137.39,137.39,2259
20170901|2017-08-14 08:00,14,137.39,137.49,137.38,137.48,1516
20170901|2017-08-14 08:30,14,137.49,137.5,137.4,137.46,1430
20170901|2017-08-14 09:00,14,137.45,137.55,137.45,137.54,1909
20170901|2017-08-14 09:30,14,137.54,137.68,137.53,137.64,4186
20170901|2017-08-14 10:00,14,137.64,137.66,137.54,137.55,1843
20170901|2017-08-14 10:30,14,137.55,137.6,137.5,137.52,879
20170901|2017-08-14 11:00,14,137.52,137.61,137.5,137.59,426
20170901|2017-08-14 11:30,14,137.58,137.63,137.53,137.53,364
20170901|2017-08-15 01:00,15,137.39,137.43,137.29,137.39,488
20170901|2017-08-15 01:30,15,137.38,137.55,137.38,137.5,503
20170901|2017-08-15 02:00,15,137.5,137.65,137.47,137.52,2868
20170901|2017-08-15 02:30,15,137.52,137.53,137.46,137.51,1497
20170901|2017-08-15 03:00,15,137.5,137.51,137.43,137.44,1441
20170901|2017-08-15 03:30,15,137.44,137.62,137.44,137.51,2113
20170901|2017-08-15 04:00,15,137.51,137.53,137.29,137.29,2535
20170901|2017-08-15 04:30,15,137.28,137.28,137.02,137.05,6296
20170901|2017-08-15 05:00,15,137.05,137.07,136.77,136.97,6922
20170901|2017-08-15 05:30,15,136.97,136.98,136.83,136.9,1930
20170901|2017-08-15 06:00,15,136.9,137,136.84,136.94,2391
20170901|2017-08-15 06:30,15,136.95,137.05,136.95,137.04,1460
20170901|2017-08-15 07:00,15,137.04,137.12,136.92,137.02,2378
20170901|2017-08-15 07:30,15,136.98,137,136.77,136.83,2647
20170901|2017-08-15 08:00,15,136.83,136.93,136.81,136.92,2067
20170901|2017-08-15 08:30,15,136.92,137.11,136.92,136.98,2495
20170901|2017-08-15 09:00,15,136.97,137.11,136.97,137.09,1158
20170901|2017-08-15 09:30,15,137.09,137.25,137.09,137.23,3641
20170901|2017-08-15 10:00,15,137.23,137.23,137.13,137.14,2009
20170901|2017-08-15 10:30,15,137.14,137.2,137.09,137.17,801
20170901|2017-08-15 11:00,15,137.17,137.21,137.12,137.21,173
20170901|2017-08-15 11:30,15,137.22,137.24,137.08,137.13,244
20170901|2017-08-16 01:00,16,137.16,137.18,137.08,137.1,613
20170901|2017-08-16 01:30,16,137.11,137.34,137.05,137.33,1757
20170901|2017-08-16 02:00,16,137.34,137.37,137.16,137.18,3206
20170901|2017-08-16 02:30,16,137.19,137.31,137.11,137.31,4290
20170901|2017-08-16 03:00,16,137.3,137.43,137.24,137.27,5400
20170901|2017-08-16 03:30,16,137.26,137.27,137.06,137.13,4464
20170901|2017-08-16 04:00,16,137.13,137.14,136.97,136.97,3580
20170901|2017-08-16 04:30,16,136.97,137.09,136.93,137.09,2956
20170901|2017-08-16 05:00,16,137.09,137.13,137.03,137.11,2520
20170901|2017-08-16 05:30,16,137.1,137.15,137.03,137.08,1868
20170901|2017-08-16 06:00,16,137.07,137.16,137.03,137.06,1662
20170901|2017-08-16 06:30,16,137.06,137.07,136.96,136.98,1824
20170901|2017-08-16 07:00,16,136.97,136.98,136.91,136.98,1053
20170901|2017-08-16 07:30,16,136.98,137.14,136.98,137.12,1999
20170901|2017-08-16 08:00,16,137.12,137.12,137.04,137.08,1456
20170901|2017-08-16 08:30,16,137.07,137.21,137.07,137.19,1790
20170901|2017-08-16 09:00,16,137.19,137.28,137.19,137.26,2517
20170901|2017-08-16 09:30,16,137.27,137.28,137.2,137.22,2913
20170901|2017-08-16 10:00,16,137.22,137.25,137.19,137.22,2445
20170901|2017-08-16 10:30,16,137.21,137.23,137.11,137.12,661
20170901|2017-08-16 11:00,16,137.12,137.17,137.12,137.17,127
20170901|2017-08-16 11:30,16,137.16,137.17,137.1,137.1,404
20170901|2017-08-16 12:00,16,137.09,137.09,137.09,137.09,1
20170901|2017-08-17 01:00,17,137.25,137.35,137.16,137.23,1272
20170901|2017-08-17 01:30,17,137.23,137.3,137.17,137.26,1105
20170901|2017-08-17 02:00,17,137.26,137.34,137.2,137.28,2081
20170901|2017-08-17 02:30,17,137.27,137.28,137.18,137.26,1895
20170901|2017-08-17 03:00,17,137.26,137.4,137.21,137.21,3437
20170901|2017-08-17 03:30,17,137.21,137.24,137.15,137.23,2752
20170901|2017-08-17 04:00,17,137.22,137.34,137.19,137.3,3593
20170901|2017-08-17 04:30,17,137.3,137.33,137.27,137.31,1989
20170901|2017-08-17 05:00,17,137.31,137.39,137.27,137.28,2509
20170901|2017-08-17 05:30,17,137.27,137.35,137.24,137.33,1627
20170901|2017-08-17 06:00,17,137.34,137.38,137.29,137.32,1580
20170901|2017-08-17 06:30,17,137.33,137.42,137.27,137.28,1867
20170901|2017-08-17 07:00,17,137.28,137.34,137.26,137.29,1161
20170901|2017-08-17 07:30,17,137.29,137.3,137.16,137.22,2618
20170901|2017-08-17 08:00,17,137.22,137.31,137.17,137.23,1717
20170901|2017-08-17 08:30,17,137.24,137.28,137.17,137.22,1673
20170901|2017-08-17 09:00,17,137.24,137.37,137.23,137.32,2965
20170901|2017-08-17 09:30,17,137.33,137.4,137.29,137.37,3529
20170901|2017-08-17 10:00,17,137.36,137.53,137.33,137.48,3854
20170901|2017-08-17 10:30,17,137.48,137.5,137.38,137.4,1575
20170901|2017-08-17 11:00,17,137.4,137.46,137.39,137.43,325
20170901|2017-08-17 11:30,17,137.42,137.42,137.3,137.32,416
20170901|2017-08-17 12:00,17,137.38,137.38,137.38,137.38,5
20170901|2017-08-18 01:00,18,137.43,137.47,137.32,137.4,897
20170901|2017-08-18 01:30,18,137.4,137.49,137.4,137.42,646
20170901|2017-08-18 02:00,18,137.44,137.57,137.32,137.38,3339
20170901|2017-08-18 02:30,18,137.38,137.47,137.27,137.27,3076
20170901|2017-08-18 03:00,18,137.28,137.45,137.27,137.44,3235
20170901|2017-08-18 03:30,18,137.45,137.62,137.45,137.59,4260
20170901|2017-08-18 04:00,18,137.59,137.73,137.56,137.68,3569
20170901|2017-08-18 04:30,18,137.68,137.7,137.63,137.63,1475
20170901|2017-08-18 05:00,18,137.62,137.64,137.44,137.44,2614
20170901|2017-08-18 05:30,18,137.43,137.47,137.39,137.43,2233
20170901|2017-08-18 06:00,18,137.43,137.44,137.39,137.42,1510
20170901|2017-08-18 06:30,18,137.42,137.44,137.37,137.41,1310
20170901|2017-08-18 07:00,18,137.41,137.51,137.4,137.46,1252
20170901|2017-08-18 07:30,18,137.46,137.54,137.41,137.54,1707
20170901|2017-08-18 08:00,18,137.53,137.58,137.49,137.55,2263
20170901|2017-08-18 08:30,18,137.55,137.59,137.47,137.49,2533
20170901|2017-08-18 09:00,18,137.5,137.5,137.41,137.44,1980
20170901|2017-08-18 09:30,18,137.44,137.52,137.42,137.52,1643
20170901|2017-08-18 10:00,18,137.51,137.53,137.36,137.39,1935
20170901|2017-08-18 10:30,18,137.38,137.44,137.33,137.33,1158
20170901|2017-08-18 11:00,18,137.33,137.33,137.23,137.24,388
20170901|2017-08-18 11:30,18,137.23,137.42,137.23,137.4,813
20170901|2017-08-18 12:00,18,137.4,137.4,137.4,137.4,2
20170901|2017-08-21 01:00,21,137.43,137.52,137.37,137.46,644
20170901|2017-08-21 01:30,21,137.46,137.48,137.32,137.39,1004
20170901|2017-08-21 02:00,21,137.38,137.57,137.37,137.52,3894
20170901|2017-08-21 02:30,21,137.52,137.63,137.46,137.62,3051
20170901|2017-08-21 03:00,21,137.63,137.78,137.63,137.72,5634
20170901|2017-08-21 03:30,21,137.72,137.75,137.65,137.73,2484
20170901|2017-08-21 04:00,21,137.73,137.86,137.72,137.76,3358
20170901|2017-08-21 04:30,21,137.76,137.81,137.7,137.74,2297
20170901|2017-08-21 05:00,21,137.74,137.78,137.66,137.66,2285
20170901|2017-08-21 05:30,21,137.67,137.72,137.66,137.67,1375
20170901|2017-08-21 06:00,21,137.66,137.73,137.66,137.7,1366
20170901|2017-08-21 06:30,21,137.69,137.7,137.5,137.51,3495
20170901|2017-08-21 07:00,21,137.52,137.58,137.5,137.51,2204
20170901|2017-08-21 07:30,21,137.51,137.53,137.36,137.4,4790
20170901|2017-08-21 08:00,21,137.41,137.44,137.31,137.35,2453
20170901|2017-08-21 08:30,21,137.34,137.38,137.25,137.3,4160
20170901|2017-08-21 09:00,21,137.31,137.39,137.27,137.39,2886
20170901|2017-08-21 09:30,21,137.39,137.41,137.32,137.35,2247
20170901|2017-08-21 10:00,21,137.35,137.42,137.35,137.37,1662
20170901|2017-08-21 10:30,21,137.38,137.44,137.37,137.41,741
20170901|2017-08-21 11:00,21,137.41,137.45,137.4,137.41,181
20170901|2017-08-21 11:30,21,137.41,137.44,137.34,137.41,403
20170901|2017-08-22 01:00,22,137.46,137.51,137.41,137.45,568
20170901|2017-08-22 01:30,22,137.45,137.45,137.29,137.3,1192
20170901|2017-08-22 02:00,22,137.3,137.35,137.25,137.33,1969
20170901|2017-08-22 02:30,22,137.32,137.34,136.84,136.86,8871
20170901|2017-08-22 03:00,22,136.85,136.86,136.58,136.65,12773
20170901|2017-08-22 03:30,22,136.65,136.72,136.52,136.6,12326
20170901|2017-08-22 04:00,22,136.59,136.74,136.52,136.71,6127
20170901|2017-08-22 04:30,22,136.71,136.76,136.59,136.61,3941
20170901|2017-08-22 05:00,22,136.61,136.64,136.48,136.61,5187
20170901|2017-08-22 05:30,22,136.62,136.71,136.54,136.55,2585
20170901|2017-08-22 06:00,22,136.54,136.55,136.39,136.44,3083
20170901|2017-08-22 06:30,22,136.44,136.49,136.31,136.43,4486
20170901|2017-08-22 07:00,22,136.43,136.58,136.41,136.47,3256
20170901|2017-08-22 07:30,22,136.46,136.48,136.37,136.38,2700
20170901|2017-08-22 08:00,22,136.38,136.4,136.26,136.33,5581
20170901|2017-08-22 08:30,22,136.32,136.44,136.26,136.38,5141
20170901|2017-08-22 09:00,22,136.38,136.47,136.34,136.43,2568
20170901|2017-08-22 09:30,22,136.43,136.55,136.38,136.53,4105
20170901|2017-08-22 10:00,22,136.53,136.6,136.5,136.59,2990
20170901|2017-08-22 10:30,22,136.6,136.61,136.53,136.56,2842
20170901|2017-08-22 11:00,22,136.57,136.58,136.53,136.53,407
20170901|2017-08-22 11:30,22,136.54,136.54,136.49,136.52,223
20170901|2017-08-22 12:00,22,136.53,136.53,136.53,136.53,2
20170901|2017-08-23 01:00,23,136.5,136.76,136.4,136.66,1664
20170901|2017-08-23 01:30,23,136.65,136.69,136.58,136.64,1275
20170901|2017-08-23 02:00,23,136.63,136.78,136.6,136.68,4409
20170901|2017-08-23 02:30,23,136.68,136.68,136.43,136.44,4870
20170901|2017-08-23 03:00,23,136.43,136.45,136.01,136.08,11799
20170901|2017-08-23 03:30,23,136.07,136.09,135.72,135.83,11194
20170901|2017-08-23 04:00,23,135.83,135.88,135.73,135.84,6230
20170901|2017-08-23 04:30,23,135.84,135.93,135.77,135.91,4851
20170901|2017-08-23 05:00,23,135.9,135.98,135.87,135.98,3321
20170901|2017-08-23 05:30,23,135.98,136.09,135.97,135.99,5149
20170901|2017-08-23 06:00,23,135.98,136.13,135.98,136.12,2538
20170901|2017-08-23 06:30,23,136.11,136.13,136.03,136.12,1995
20170901|2017-08-23 07:00,23,136.11,136.24,136.1,136.24,2238
20170901|2017-08-23 07:30,23,136.24,136.28,136.09,136.15,3594
20170901|2017-08-23 08:00,23,136.15,136.19,136.09,136.11,4261
20170901|2017-08-23 08:30,23,136.11,136.15,135.92,135.97,4940
20170901|2017-08-23 09:00,23,135.98,136.15,135.95,136.09,4126
20170901|2017-08-23 09:30,23,136.09,136.37,136.09,136.33,4654
20170901|2017-08-23 10:00,23,136.34,136.39,136.26,136.33,3938
20170901|2017-08-23 10:30,23,136.34,136.36,136.3,136.33,1055
20170901|2017-08-23 11:00,23,136.33,136.36,136.28,136.35,352
20170901|2017-08-23 11:30,23,136.37,136.38,136.29,136.34,291
20170901|2017-08-23 12:00,23,136.37,136.37,136.37,136.37,2
20170901|2017-08-24 01:00,24,136.49,136.53,136.38,136.43,1039
20170901|2017-08-24 01:30,24,136.45,136.55,136.31,136.46,1929
20170901|2017-08-24 02:00,24,136.44,136.51,136.34,136.42,2853
20170901|2017-08-24 02:30,24,136.42,136.45,136.21,136.29,4694
20170901|2017-08-24 03:00,24,136.29,136.4,136.28,136.34,3639
20170901|2017-08-24 03:30,24,136.34,136.39,136.28,136.34,2333
20170901|2017-08-24 04:00,24,136.34,136.36,136.28,136.31,1902
20170901|2017-08-24 04:30,24,136.32,136.38,136.26,136.29,2331
20170901|2017-08-24 05:00,24,136.29,136.39,136.29,136.32,2266
20170901|2017-08-24 05:30,24,136.33,136.39,136.29,136.35,1541
20170901|2017-08-24 06:00,24,136.34,136.37,136.29,136.3,1911
20170901|2017-08-24 06:30,24,136.3,136.37,136.28,136.34,2395
20170901|2017-08-24 07:00,24,136.33,136.33,136.24,136.26,2621
20170901|2017-08-24 07:30,24,136.27,136.4,136.23,136.37,3539
20170901|2017-08-24 08:00,24,136.38,136.43,136.36,136.38,3818
20170901|2017-08-24 08:30,24,136.38,136.47,136.37,136.43,1338
20170901|2017-08-24 09:00,24,136.43,136.51,136.38,136.39,4331
20170901|2017-08-24 09:30,24,136.4,136.45,136.35,136.36,4691
20170901|2017-08-24 10:00,24,136.36,136.42,136.34,136.4,2479
20170901|2017-08-24 10:30,24,136.4,136.43,136.35,136.37,964
20170901|2017-08-24 11:00,24,136.37,136.4,136.34,136.35,154
20170901|2017-08-24 11:30,24,136.36,136.36,136.32,136.36,259
20170901|2017-08-24 12:00,24,136.44,136.44,136.44,136.44,2
20170901|2017-08-25 01:00,25,136.41,136.41,136.19,136.38,896
20170901|2017-08-25 01:30,25,136.38,136.5,136.38,136.46,866
20170901|2017-08-25 02:00,25,136.46,136.59,136.38,136.41,2798
20170901|2017-08-25 02:30,25,136.41,136.48,136.34,136.38,3981
20170901|2017-08-25 03:00,25,136.39,136.43,136.34,136.41,1796
20170901|2017-08-25 03:30,25,136.41,136.44,136.27,136.28,3746
20170901|2017-08-25 04:00,25,136.28,136.45,136.27,136.38,2678
20170901|2017-08-25 04:30,25,136.37,136.37,136.29,136.3,2722
20170901|2017-08-25 05:00,25,136.31,136.32,136.13,136.15,3963
20170901|2017-08-25 05:30,25,136.15,136.17,136.02,136.03,3140
20170901|2017-08-25 06:00,25,136.03,136.13,136.01,136.02,1642
20170901|2017-08-25 06:30,25,136.02,136.16,136.02,136.14,1783
20170901|2017-08-25 07:00,25,136.13,136.2,136.1,136.14,1445
20170901|2017-08-25 07:30,25,136.13,136.18,136.08,136.12,1718
20170901|2017-08-25 08:00,25,136.11,136.3,136.1,136.25,1846
20170901|2017-08-25 08:30,25,136.25,136.33,136.16,136.17,3229
20170901|2017-08-25 09:00,25,136.16,136.46,136.16,136.46,3211
20170901|2017-08-25 09:30,25,136.47,136.56,136.43,136.53,3040
20170901|2017-08-25 10:00,25,136.52,136.58,136.45,136.47,2588
20170901|2017-08-25 10:30,25,136.48,136.57,136.44,136.56,913
20170901|2017-08-25 11:00,25,136.55,136.8,136.55,136.79,1227
20170901|2017-08-25 11:30,25,136.78,136.81,136.7,136.74,595
20170901|2017-08-25 12:00,25,136.76,136.76,136.76,136.76,4
20170901|2017-08-28 01:00,28,136.73,136.73,136.42,136.48,935
20170901|2017-08-28 01:30,28,136.48,136.63,136.48,136.59,743
20170901|2017-08-28 02:00,28,136.59,136.59,136.3,136.45,3921
20170901|2017-08-28 02:30,28,136.44,136.47,136.38,136.46,2823
20170901|2017-08-28 03:00,28,136.46,136.46,136.39,136.42,1164
20170901|2017-08-28 03:30,28,136.41,136.63,136.4,136.63,1729
20170901|2017-08-28 04:00,28,136.64,136.68,136.6,136.61,2386
20170901|2017-08-28 04:30,28,136.61,136.63,136.55,136.59,1492
20170901|2017-08-28 05:00,28,136.58,136.65,136.56,136.62,1459
20170901|2017-08-28 05:30,28,136.62,136.64,136.58,136.59,1143
20170901|2017-08-28 06:00,28,136.6,136.63,136.58,136.63,955
20170901|2017-08-28 06:30,28,136.62,136.62,136.58,136.6,883
20170901|2017-08-28 07:00,28,136.59,136.64,136.55,136.61,1598
20170901|2017-08-28 07:30,28,136.62,136.68,136.57,136.67,1408
20170901|2017-08-28 08:00,28,136.67,136.69,136.62,136.66,1608
20170901|2017-08-28 08:30,28,136.66,136.81,136.66,136.79,3012
20170901|2017-08-28 09:00,28,136.79,136.81,136.75,136.78,1520
20170901|2017-08-28 09:30,28,136.79,136.93,136.78,136.91,2810
20170901|2017-08-28 10:00,28,136.91,136.91,136.79,136.8,1929
20170901|2017-08-28 10:30,28,136.8,136.84,136.76,136.79,775
20170901|2017-08-28 11:00,28,136.78,136.79,136.72,136.73,157
20170901|2017-08-28 11:30,28,136.73,136.75,136.69,136.69,286
20170901|2017-08-28 12:00,28,136.67,136.67,136.67,136.67,3
20170901|2017-08-29 01:00,29,136.88,136.9,136.69,136.71,1208
20170901|2017-08-29 01:30,29,136.72,137.01,136.71,136.93,2396
20170901|2017-08-29 02:00,29,136.94,136.95,136.64,136.8,7439
20170901|2017-08-29 02:30,29,136.8,136.81,136.54,136.57,7493
20170901|2017-08-29 03:00,29,136.57,136.71,136.54,136.68,6820
20170901|2017-08-29 03:30,29,136.68,136.76,136.55,136.63,6194
20170901|2017-08-29 04:00,29,136.64,136.72,136.57,136.71,3503
20170901|2017-08-29 04:30,29,136.72,136.76,136.69,136.72,3430
20170901|2017-08-29 05:00,29,136.72,136.78,136.67,136.68,2245
20170901|2017-08-29 05:30,29,136.67,136.72,136.63,136.69,1963
20170901|2017-08-29 06:00,29,136.7,136.76,136.68,136.74,1307
20170901|2017-08-29 06:30,29,136.74,136.74,136.63,136.69,2138
20170901|2017-08-29 07:00,29,136.69,136.76,136.68,136.71,3059
20170901|2017-08-29 07:30,29,136.72,136.73,136.59,136.62,2770
20170901|2017-08-29 08:00,29,136.61,136.8,136.6,136.78,3888
20170901|2017-08-29 08:30,29,136.78,136.82,136.72,136.82,3308
20170901|2017-08-29 09:00,29,136.82,136.93,136.78,136.9,4166
20170901|2017-08-29 09:30,29,136.89,136.97,136.88,136.93,5628
20170901|2017-08-29 10:00,29,136.94,137.02,136.9,136.97,4176
20170901|2017-08-29 10:30,29,136.97,137.1,136.93,137.06,1714
20170901|2017-08-29 11:00,29,137.06,137.06,136.99,137.02,376
20170901|2017-08-29 11:30,29,137.03,137.05,137,137.04,268
20170901|2017-08-29 12:00,29,137.06,137.06,137.06,137.06,5
20170901|2017-08-30 01:00,30,136.96,137.04,136.87,136.96,1670
20170901|2017-08-30 01:30,30,136.96,136.99,136.88,136.98,1190
20170901|2017-08-30 02:00,30,136.97,137.06,136.92,136.96,3547
20170901|2017-08-30 02:30,30,136.95,137,136.86,136.94,3095
20170901|2017-08-30 03:00,30,136.95,137.05,136.93,137,4743
20170901|2017-08-30 03:30,30,136.99,137.07,136.93,136.98,12401
20170901|2017-08-30 04:00,30,136.98,137.02,136.93,136.97,6141
20170901|2017-08-30 04:30,30,136.98,136.98,136.8,136.89,5612
20170901|2017-08-30 05:00,30,136.88,136.92,136.85,136.89,2341
20170901|2017-08-30 05:30,30,136.89,137,136.87,136.94,3233
20170901|2017-08-30 06:00,30,136.95,136.96,136.88,136.95,1864
20170901|2017-08-30 06:30,30,136.95,137,136.92,136.94,1597
20170901|2017-08-30 07:00,30,136.94,136.94,136.84,136.86,1953
20170901|2017-08-30 07:30,30,136.87,136.92,136.8,136.85,3045
20170901|2017-08-30 08:00,30,136.84,136.92,136.8,136.91,1774
20170901|2017-08-30 08:30,30,136.92,136.92,136.76,136.8,2419
20170901|2017-08-30 09:00,30,136.81,136.87,136.78,136.85,2335
20170901|2017-08-30 09:30,30,136.85,136.89,136.82,136.83,2076
20170901|2017-08-30 10:00,30,136.84,136.91,136.81,136.83,2708
20170901|2017-08-30 10:30,30,136.83,136.9,136.8,136.89,1178
20170901|2017-08-30 11:00,30,136.9,136.92,136.85,136.89,638
20170901|2017-08-30 11:30,30,136.89,136.92,136.85,136.92,175
20170901|2017-08-30 12:00,30,136.92,136.92,136.92,136.92,2
20170901|2017-08-31 01:00,31,136.86,136.91,136.8,136.81,539
20170901|2017-08-31 01:30,31,136.81,136.93,136.8,136.89,992
20170901|2017-08-31 02:00,31,136.89,136.94,136.81,136.87,2560
20170901|2017-08-31 02:30,31,136.87,136.95,136.77,136.78,2709
20170901|2017-08-31 03:00,31,136.77,136.92,136.72,136.92,2306
20170901|2017-08-31 03:30,31,136.93,136.95,136.85,136.95,2580
20170901|2017-08-31 04:00,31,136.95,136.98,136.91,136.94,2131
20170901|2017-08-31 04:30,31,136.93,136.99,136.92,136.96,2724
20170901|2017-08-31 05:00,31,136.96,137.38,136.95,137.33,10695
20170901|2017-08-31 05:30,31,137.32,137.48,137.32,137.43,7887
20170901|2017-08-31 06:00,31,137.43,137.44,137.36,137.39,4164
20170901|2017-08-31 06:30,31,137.39,137.41,137.34,137.38,3098
20170901|2017-08-31 07:00,31,137.39,137.4,137.31,137.33,3310
20170901|2017-08-31 07:30,31,137.35,137.44,137.35,137.4,2206
20170901|2017-08-31 08:00,31,137.4,137.44,137.36,137.4,2769
20170901|2017-08-31 08:30,31,137.41,137.59,137.41,137.56,4715
20170901|2017-08-31 09:00,31,137.55,137.61,137.47,137.49,4013
20170901|2017-08-31 09:30,31,137.49,137.54,137.4,137.4,3584
20170901|2017-08-31 10:00,31,137.39,137.44,137.32,137.36,6572
20170901|2017-08-31 10:30,31,137.36,137.48,137.35,137.4,1032
20170901|2017-08-31 11:00,31,137.41,137.48,137.39,137.46,344
20170901|2017-08-31 11:30,31,137.46,137.55,137.45,137.5,505
20170901|2017-09-01 01:00,1,137.39,137.65,137.39,137.57,1431
20170901|2017-09-01 01:30,1,137.56,137.61,137.52,137.59,1362
20170901|2017-09-01 02:00,1,137.6,137.75,137.57,137.67,5358
20170901|2017-09-01 02:30,1,137.67,137.71,137.55,137.59,3045
20170901|2017-09-01 03:00,1,137.59,137.68,137.58,137.64,2145
20170901|2017-09-01 03:30,1,137.64,137.68,137.62,137.63,2912
20170901|2017-09-01 04:00,1,137.63,137.63,137.39,137.43,7670
20170901|2017-09-01 04:30,1,137.42,137.44,137.32,137.33,3764
20170901|2017-09-01 05:00,1,137.33,137.33,137.03,137.15,8776
20170901|2017-09-01 05:30,1,137.16,137.21,136.98,137.01,4732
20170901|2017-09-01 06:00,1,137,137.03,136.84,136.9,4815
20170901|2017-09-01 06:30,1,136.91,137,136.88,136.94,3429
20170901|2017-09-01 07:00,1,136.94,137.07,136.94,137.03,2881
20170901|2017-09-01 07:30,1,137.04,137.35,136.98,137.07,9564
20170901|2017-09-01 08:00,1,137.07,137.18,137.03,137.1,3314
20170901|2017-09-01 08:30,1,137.09,137.17,137.08,137.1,2488
20170901|2017-09-01 09:00,1,137.1,137.13,136.89,137.01,3577
20170901|2017-09-01 09:30,1,137.02,137.02,136.89,137,3823
20170901|2017-09-01 10:00,1,137,137.08,136.98,137.06,3661
20170901|2017-09-01 10:30,1,137.06,137.08,136.97,137,931
20170901|2017-09-01 11:00,1,136.98,137.08,136.98,137.08,180
20170901|2017-09-01 11:30,1,137.09,137.18,137.09,137.18,455
20170901|2017-09-01 12:00,1,137.22,137.22,137.22,137.22,10
20170901|2017-09-04 01:00,4,137.16,137.25,137.06,137.07,723
20170901|2017-09-04 01:30,4,137.06,137.12,137.04,137.09,496
20170901|2017-09-04 02:00,4,137.08,137.18,137.06,137.15,2142
20170901|2017-09-04 02:30,4,137.16,137.34,137.16,137.32,2890
20170901|2017-09-04 03:00,4,137.33,137.35,137.27,137.33,2328
20170901|2017-09-04 03:30,4,137.33,137.43,137.29,137.42,2414
20170901|2017-09-04 04:00,4,137.43,137.51,137.43,137.49,3238
20170901|2017-09-04 04:30,4,137.49,137.49,137.34,137.35,3119
20170901|2017-09-04 05:00,4,137.36,137.42,137.34,137.38,2326
20170901|2017-09-04 05:30,4,137.37,137.38,137.24,137.24,2088
20170901|2017-09-04 06:00,4,137.25,137.34,137.25,137.32,1977
20170901|2017-09-04 06:30,4,137.31,137.39,137.3,137.38,1337
20170901|2017-09-04 07:00,4,137.37,137.42,137.32,137.41,1393
20170901|2017-09-04 07:30,4,137.4,137.47,137.4,137.44,2706
20170901|2017-09-04 08:00,4,137.44,137.46,137.36,137.46,2321
20170901|2017-09-04 08:30,4,137.47,137.5,137.41,137.41,1487
20170901|2017-09-04 09:00,4,137.42,137.42,137.38,137.38,1055
20170901|2017-09-04 09:30,4,137.39,137.5,137.39,137.49,2480
20170901|2017-09-04 10:00,4,137.48,137.49,137.44,137.46,898
20170901|2017-09-04 10:30,4,137.48,137.57,137.48,137.56,930
20170901|2017-09-04 11:00,4,137.56,137.57,137.51,137.54,318
20170901|2017-09-04 11:30,4,137.54,137.58,137.52,137.52,193
20170901|2017-09-04 12:00,4,137.52,137.52,137.52,137.52,4
20170901|2017-09-05 01:00,5,137.47,137.59,137.41,137.47,9675
20170901|2017-09-05 01:30,5,137.47,137.53,137.45,137.47,443
20170901|2017-09-05 02:00,5,137.46,137.46,137.26,137.4,3854
20170901|2017-09-05 02:30,5,137.4,137.44,137.23,137.35,4730
20170901|2017-09-05 03:00,5,137.35,137.48,137.32,137.47,2954
20170901|2017-09-05 03:30,5,137.47,137.53,137.43,137.47,3007
20170901|2017-09-05 04:00,5,137.47,137.56,137.47,137.55,1539
20170901|2017-09-05 04:30,5,137.55,137.66,137.54,137.62,3224
20170901|2017-09-05 05:00,5,137.63,137.63,137.52,137.54,3915
20170901|2017-09-05 05:30,5,137.53,137.57,137.51,137.57,1733
20170901|2017-09-05 06:00,5,137.57,137.65,137.57,137.65,864
20170901|2017-09-05 06:30,5,137.65,137.73,137.64,137.66,2323
20170901|2017-09-05 07:00,5,137.66,137.66,137.61,137.62,1269
20170901|2017-09-05 07:30,5,137.62,137.85,137.6,137.78,4895
20170901|2017-09-05 08:00,5,137.79,137.82,137.77,137.79,2213
20170901|2017-09-05 08:30,5,137.8,137.97,137.77,137.9,6235
20170901|2017-09-05 09:00,5,137.9,138.04,137.83,138.04,3865
20170901|2017-09-05 09:30,5,138.04,138.23,138.03,138.05,8435
20170901|2017-09-05 10:00,5,138.05,138.13,138,138.11,4464
20170901|2017-09-05 10:30,5,138.1,138.15,138.04,138.06,972
20170901|2017-09-05 11:00,5,138.05,138.16,138.05,138.15,587
20170901|2017-09-05 11:30,5,138.14,138.19,138.08,138.08,343
20170901|2017-09-05 12:00,5,138.06,138.06,138.06,138.06,5
20170901|2017-09-06 01:00,6,138.12,138.14,138.03,138.04,2176
20170901|2017-09-06 01:30,6,138.02,138.08,137.99,138.03,451
20170901|2017-09-06 02:00,6,138.03,138.2,138.02,138.08,937
20170901|2017-09-06 02:30,6,138.08,138.12,138.04,138.04,361
20170901|2017-09-06 03:00,6,138.03,138.08,137.9,137.92,770
20170901|2017-09-06 03:30,6,137.91,138.02,137.89,137.93,859
20170901|2017-09-06 04:00,6,137.93,138.02,137.92,138,522
20170901|2017-09-06 04:30,6,138.01,138.16,137.99,137.99,711
20170901|2017-09-06 05:00,6,137.99,138.03,137.93,137.97,282
20170901|2017-09-06 05:30,6,137.94,137.94,137.87,137.91,403
20170901|2017-09-06 06:00,6,137.92,137.94,137.88,137.92,564
20170901|2017-09-06 06:30,6,137.93,137.99,137.92,137.95,97
20170901|2017-09-06 07:00,6,137.97,138,137.93,137.97,104
20170901|2017-09-06 07:30,6,137.99,138.04,137.96,138.01,135
20170901|2017-09-06 08:00,6,138.02,138.02,137.94,137.94,127
20170901|2017-09-06 08:30,6,137.93,137.95,137.87,137.87,432
20170901|2017-09-06 09:00,6,137.86,137.91,137.69,137.76,877
20170901|2017-09-06 09:30,6,137.77,137.79,137.67,137.75,1008
20170901|2017-09-06 10:00,6,137.75,137.78,137.66,137.73,189
20170901|2017-09-06 10:30,6,137.74,137.77,137.72,137.74,226
20170901|2017-09-06 11:00,6,137.74,137.92,137.71,137.88,155
20170901|2017-09-06 11:30,6,137.87,137.87,137.8,137.81,34
20170901|2017-09-07 01:00,7,137.66,137.66,137.57,137.62,32
20170901|2017-09-07 01:30,7,137.62,137.65,137.62,137.65,300
20170901|2017-09-07 02:00,7,137.66,137.66,137.61,137.61,141
20170901|2017-09-07 02:30,7,137.6,137.62,137.58,137.58,241
20170901|2017-09-07 03:00,7,137.59,137.69,137.59,137.69,187
20170901|2017-09-07 03:30,7,137.69,137.79,137.69,137.79,13
20170901|2017-09-07 04:00,7,137.75,137.83,137.75,137.83,75
20170901|2017-09-07 05:00,7,137.9,138.03,137.9,137.91,580
20171201|2017-06-09 02:30,9,133.31,133.31,133.31,133.31,1
20171201|2017-07-11 03:30,11,131.4,131.4,131.4,131.4,26
20171201|2017-07-11 06:30,11,131.58,131.58,131.58,131.58,1
20171201|2017-07-11 07:00,11,131.55,131.55,131.55,131.55,1
20171201|2017-07-12 07:30,12,132.36,132.36,132.36,132.36,1
20171201|2017-07-12 08:00,12,132.27,132.27,132.27,132.27,1
20171201|2017-07-13 10:00,13,131.74,131.74,131.63,131.63,4
20171201|2017-07-14 10:00,14,132.02,132.02,132.02,132.02,5
20171201|2017-07-18 03:00,18,133.03,133.03,133.02,133.03,58
20171201|2017-07-18 03:30,18,133.11,133.11,133.11,133.11,24
20171201|2017-07-19 09:30,19,133.21,133.21,133.21,133.21,4
20171201|2017-07-21 04:30,21,134.87,134.89,134.86,134.89,6
20171201|2017-07-26 04:00,26,134.11,134.11,134.11,134.11,1
20171201|2017-07-27 04:00,27,134.79,134.79,134.79,134.79,1
20171201|2017-07-28 05:30,28,133.69,133.69,133.69,133.69,2
20171201|2017-07-28 08:30,28,133.96,133.96,133.96,133.96,6
20171201|2017-08-04 02:00,4,135.82,135.82,135.82,135.82,1
20171201|2017-08-08 07:30,8,135.99,135.99,135.99,135.99,1
20171201|2017-08-08 09:30,8,135.89,135.89,135.89,135.89,1
20171201|2017-08-14 04:30,14,135.6,135.6,135.6,135.6,6
20171201|2017-08-14 08:00,14,135.65,135.65,135.65,135.65,1
20171201|2017-08-16 09:00,16,135.46,135.46,135.46,135.46,50
20171201|2017-08-21 02:30,21,135.73,135.73,135.73,135.73,1
20171201|2017-08-22 06:30,22,134.51,134.51,134.51,134.51,1
20171201|2017-08-22 08:00,22,134.53,134.53,134.53,134.53,10
20171201|2017-08-22 08:30,22,134.59,134.59,134.59,134.59,1
20171201|2017-08-22 09:00,22,134.55,134.62,134.55,134.62,7
20171201|2017-08-22 10:00,22,134.71,134.71,134.71,134.71,2
20171201|2017-08-23 02:00,23,134.92,134.92,134.92,134.92,1
20171201|2017-08-23 02:30,23,134.75,134.75,134.75,134.75,294
20171201|2017-08-23 03:00,23,134.27,134.27,134.27,134.27,5
20171201|2017-08-23 03:30,23,134.03,134.03,134.03,134.03,1
20171201|2017-08-23 07:00,23,134.29,134.29,134.29,134.29,1
20171201|2017-08-23 07:30,23,134.41,134.41,134.41,134.41,1
20171201|2017-08-23 08:00,23,134.31,134.34,134.31,134.34,3
20171201|2017-08-23 08:30,23,134.21,134.21,134.21,134.21,1
20171201|2017-08-24 01:30,24,134.57,134.57,134.57,134.57,8
20171201|2017-08-24 02:30,24,134.51,134.51,134.51,134.51,10
20171201|2017-08-24 06:30,24,134.47,134.51,134.47,134.51,5
20171201|2017-08-24 07:00,24,134.49,134.49,134.46,134.46,30
20171201|2017-08-24 07:30,24,134.46,134.47,134.46,134.47,20
20171201|2017-08-24 08:00,24,134.56,134.56,134.56,134.56,10
20171201|2017-08-24 09:00,24,134.65,134.65,134.64,134.64,11
20171201|2017-08-24 09:30,24,134.56,134.56,134.54,134.54,46
20171201|2017-08-24 10:00,24,134.54,134.57,134.54,134.56,18
20171201|2017-08-25 01:00,25,134.57,134.57,134.42,134.48,7
20171201|2017-08-25 01:30,25,134.62,134.63,134.62,134.63,2
20171201|2017-08-25 02:00,25,134.72,134.76,134.58,134.58,8
20171201|2017-08-25 02:30,25,134.59,134.6,134.57,134.57,12
20171201|2017-08-25 03:00,25,134.58,134.58,134.55,134.55,2
20171201|2017-08-25 03:30,25,134.52,134.54,134.46,134.46,24
20171201|2017-08-25 04:00,25,134.52,134.64,134.52,134.56,33
20171201|2017-08-25 04:30,25,134.52,134.52,134.52,134.52,2
20171201|2017-08-25 05:00,25,134.39,134.42,134.39,134.41,3
20171201|2017-08-25 05:30,25,134.3,134.3,134.25,134.25,2
20171201|2017-08-25 06:00,25,134.29,134.29,134.29,134.29,1
20171201|2017-08-25 06:30,25,134.25,134.34,134.25,134.34,2
20171201|2017-08-25 07:30,25,134.33,134.33,134.32,134.32,3
20171201|2017-08-25 08:30,25,134.38,134.38,134.38,134.38,10
20171201|2017-08-25 09:00,25,134.52,134.6,134.52,134.6,7
20171201|2017-08-25 09:30,25,134.7,134.7,134.7,134.7,1
20171201|2017-08-25 10:00,25,134.7,134.7,134.69,134.69,2
20171201|2017-08-25 10:30,25,134.66,134.75,134.63,134.75,19
20171201|2017-08-25 11:00,25,134.87,134.89,134.87,134.89,2
20171201|2017-08-25 11:30,25,134.97,134.97,134.97,134.97,2
20171201|2017-08-28 01:30,28,134.7,134.79,134.7,134.79,5
20171201|2017-08-28 02:30,28,134.63,134.63,134.63,134.63,1
20171201|2017-08-28 04:30,28,134.79,134.79,134.76,134.76,7
20171201|2017-08-28 06:00,28,134.78,134.8,134.78,134.8,5
20171201|2017-08-28 06:30,28,134.81,134.82,134.81,134.81,86
20171201|2017-08-28 08:00,28,134.82,134.82,134.82,134.82,13
20171201|2017-08-28 08:30,28,134.87,134.97,134.87,134.96,5
20171201|2017-08-28 09:00,28,134.96,134.96,134.95,134.95,102
20171201|2017-08-28 09:30,28,135.08,135.1,135.08,135.1,102
20171201|2017-08-28 10:00,28,135.1,135.1,135.1,135.1,1
20171201|2017-08-28 10:30,28,134.97,134.98,134.97,134.98,2
20171201|2017-08-29 01:00,29,134.98,134.99,134.9,134.9,27
20171201|2017-08-29 01:30,29,134.92,135.2,134.91,135.09,11
20171201|2017-08-29 02:00,29,135,135.02,134.87,134.97,12
20171201|2017-08-29 02:30,29,134.98,134.98,134.79,134.79,10
20171201|2017-08-29 03:00,29,134.78,134.88,134.74,134.8,32
20171201|2017-08-29 03:30,29,134.91,134.91,134.76,134.78,12
20171201|2017-08-29 04:00,29,134.8,134.89,134.8,134.87,36
20171201|2017-08-29 05:00,29,134.93,134.93,134.93,134.93,1
20171201|2017-08-29 05:30,29,134.84,134.84,134.84,134.84,1
20171201|2017-08-29 06:30,29,134.88,134.88,134.86,134.86,10
20171201|2017-08-29 07:00,29,134.88,134.93,134.88,134.91,113
20171201|2017-08-29 07:30,29,134.91,134.91,134.87,134.87,3
20171201|2017-08-29 08:00,29,134.84,134.98,134.84,134.98,50
20171201|2017-08-29 08:30,29,134.98,135,134.98,134.98,57
20171201|2017-08-29 09:00,29,135.05,135.05,135.02,135.05,104
20171201|2017-08-29 09:30,29,135.12,135.13,135.12,135.12,4
20171201|2017-08-29 10:00,29,135.2,135.2,135.2,135.2,5
20171201|2017-08-29 10:30,29,135.17,135.25,135.17,135.25,51
20171201|2017-08-30 01:00,30,135.08,135.17,135.06,135.16,31
20171201|2017-08-30 01:30,30,135.17,135.18,135.08,135.18,12
20171201|2017-08-30 02:00,30,135.17,135.24,135.15,135.16,36
20171201|2017-08-30 02:30,30,135.11,135.18,135.09,135.18,9
20171201|2017-08-30 03:00,30,135.17,135.17,135.16,135.16,45
20171201|2017-08-30 03:30,30,135.16,135.24,135.14,135.19,43
20171201|2017-08-30 04:00,30,135.17,135.17,135.14,135.17,12
20171201|2017-08-30 04:30,30,135.15,135.15,135.01,135.06,60
20171201|2017-08-30 05:00,30,135.08,135.08,135.06,135.06,6
20171201|2017-08-30 05:30,30,135.08,135.17,135.08,135.13,22
20171201|2017-08-30 06:00,30,135.13,135.14,135.08,135.14,31
20171201|2017-08-30 06:30,30,135.14,135.14,135.13,135.13,5
20171201|2017-08-30 07:00,30,135.12,135.12,135.04,135.04,8
20171201|2017-08-30 07:30,30,135.03,135.1,135.03,135.05,10
20171201|2017-08-30 08:00,30,134.99,135.06,134.99,135.06,23
20171201|2017-08-30 08:30,30,135.05,135.08,134.98,134.98,6
20171201|2017-08-30 09:00,30,135,135.06,135,135.06,13
20171201|2017-08-30 10:00,30,135.06,135.06,135.03,135.04,4
20171201|2017-08-30 10:30,30,135.05,135.05,135.05,135.05,7
20171201|2017-08-30 11:00,30,135.1,135.1,135.05,135.07,4
20171201|2017-08-31 01:00,31,135.05,135.1,135.02,135.04,47
20171201|2017-08-31 01:30,31,135.04,135.11,135.04,135.1,29
20171201|2017-08-31 02:00,31,135.09,135.09,135.05,135.09,208
20171201|2017-08-31 02:30,31,135.08,135.13,134.97,134.97,36
20171201|2017-08-31 03:00,31,134.97,135.08,134.97,135.06,9
20171201|2017-08-31 03:30,31,135.13,135.13,135.05,135.12,48
20171201|2017-08-31 04:00,31,135.12,135.16,135.1,135.13,59
20171201|2017-08-31 04:30,31,135.12,135.16,135.11,135.15,150
20171201|2017-08-31 05:00,31,135.15,135.53,135.15,135.52,211
20171201|2017-08-31 05:30,31,135.55,135.63,135.55,135.61,232
20171201|2017-08-31 06:00,31,135.62,135.62,135.55,135.56,185
20171201|2017-08-31 06:30,31,135.56,135.6,135.53,135.58,213
20171201|2017-08-31 07:00,31,135.55,135.58,135.51,135.52,517
20171201|2017-08-31 07:30,31,135.53,135.61,135.53,135.58,201
20171201|2017-08-31 08:00,31,135.56,135.61,135.54,135.58,598
20171201|2017-08-31 08:30,31,135.59,135.76,135.59,135.75,289
20171201|2017-08-31 09:00,31,135.76,135.79,135.65,135.69,208
20171201|2017-08-31 09:30,31,135.67,135.72,135.59,135.59,145
20171201|2017-08-31 10:00,31,135.56,135.61,135.51,135.54,343
20171201|2017-08-31 10:30,31,135.59,135.63,135.59,135.63,32
20171201|2017-08-31 11:00,31,135.59,135.66,135.59,135.65,27
20171201|2017-08-31 11:30,31,135.64,135.68,135.64,135.68,6
20171201|2017-09-01 01:00,1,135.6,135.82,135.59,135.76,86
20171201|2017-09-01 01:30,1,135.75,135.8,135.73,135.78,122
20171201|2017-09-01 02:00,1,135.79,135.91,135.76,135.87,243
20171201|2017-09-01 02:30,1,135.87,135.89,135.75,135.78,196
20171201|2017-09-01 03:00,1,135.8,135.87,135.8,135.83,255
20171201|2017-09-01 03:30,1,135.82,135.86,135.81,135.84,196
20171201|2017-09-01 04:00,1,135.81,135.81,135.59,135.62,379
20171201|2017-09-01 04:30,1,135.62,135.63,135.53,135.53,469
20171201|2017-09-01 05:00,1,135.52,135.52,135.24,135.36,338
20171201|2017-09-01 05:30,1,135.34,135.4,135.2,135.2,246
20171201|2017-09-01 06:00,1,135.19,135.23,135.04,135.09,250
20171201|2017-09-01 06:30,1,135.09,135.18,135.09,135.14,197
20171201|2017-09-01 07:00,1,135.15,135.26,135.15,135.26,317
20171201|2017-09-01 07:30,1,135.33,135.54,135.2,135.27,1019
20171201|2017-09-01 08:00,1,135.26,135.36,135.23,135.31,728
20171201|2017-09-01 08:30,1,135.29,135.32,135.27,135.29,138
20171201|2017-09-01 09:00,1,135.28,135.31,135.08,135.19,195
20171201|2017-09-01 09:30,1,135.2,135.2,135.09,135.19,184
20171201|2017-09-01 10:00,1,135.19,135.29,135.17,135.28,436
20171201|2017-09-01 10:30,1,135.24,135.28,135.19,135.21,41
20171201|2017-09-01 11:00,1,135.22,135.27,135.22,135.27,119
20171201|2017-09-01 11:30,1,135.29,135.37,135.29,135.36,213
20171201|2017-09-04 01:00,4,135.42,135.45,135.31,135.31,63
20171201|2017-09-04 01:30,4,135.3,135.33,135.28,135.3,41
20171201|2017-09-04 02:00,4,135.29,135.37,135.28,135.35,484
20171201|2017-09-04 02:30,4,135.37,135.54,135.37,135.54,322
20171201|2017-09-04 03:00,4,135.54,135.54,135.49,135.54,261
20171201|2017-09-04 03:30,4,135.54,135.63,135.49,135.63,550
20171201|2017-09-04 04:00,4,135.63,135.71,135.63,135.69,309
20171201|2017-09-04 04:30,4,135.7,135.7,135.55,135.55,473
20171201|2017-09-04 05:00,4,135.58,135.63,135.55,135.58,165
20171201|2017-09-04 05:30,4,135.57,135.58,135.45,135.45,179
20171201|2017-09-04 06:00,4,135.45,135.53,135.45,135.53,291
20171201|2017-09-04 06:30,4,135.51,135.6,135.51,135.59,152
20171201|2017-09-04 07:00,4,135.57,135.62,135.52,135.61,414
20171201|2017-09-04 07:30,4,135.61,135.68,135.6,135.65,842
20171201|2017-09-04 08:00,4,135.63,135.66,135.56,135.66,536
20171201|2017-09-04 08:30,4,135.67,135.7,135.6,135.6,286
20171201|2017-09-04 09:00,4,135.61,135.62,135.57,135.59,212
20171201|2017-09-04 09:30,4,135.59,135.69,135.59,135.67,169
20171201|2017-09-04 10:00,4,135.67,135.69,135.65,135.67,144
20171201|2017-09-04 10:30,4,135.67,135.76,135.67,135.76,115
20171201|2017-09-04 11:00,4,135.77,135.77,135.75,135.75,185
20171201|2017-09-04 11:30,4,135.75,135.78,135.73,135.74,92
20171201|2017-09-05 01:00,5,135.7,135.79,135.61,135.68,534
20171201|2017-09-05 01:30,5,135.68,135.73,135.66,135.68,406
20171201|2017-09-05 02:00,5,135.67,135.67,135.46,135.6,1365
20171201|2017-09-05 02:30,5,135.6,135.62,135.44,135.55,1499
20171201|2017-09-05 03:00,5,135.56,135.68,135.53,135.67,601
20171201|2017-09-05 03:30,5,135.67,135.73,135.63,135.65,1104
20171201|2017-09-05 04:00,5,135.66,135.75,135.66,135.75,540
20171201|2017-09-05 04:30,5,135.74,135.86,135.74,135.81,1187
20171201|2017-09-05 05:00,5,135.82,135.82,135.71,135.73,1464
20171201|2017-09-05 05:30,5,135.73,135.76,135.71,135.75,365
20171201|2017-09-05 06:00,5,135.75,135.84,135.75,135.84,274
20171201|2017-09-05 06:30,5,135.84,135.91,135.82,135.84,851
20171201|2017-09-05 07:00,5,135.84,135.85,135.8,135.81,268
20171201|2017-09-05 07:30,5,135.81,136.04,135.79,135.98,1633
20171201|2017-09-05 08:00,5,135.97,136.01,135.96,135.98,774
20171201|2017-09-05 08:30,5,135.99,136.16,135.96,136.08,2677
20171201|2017-09-05 09:00,5,136.09,136.23,136.01,136.23,2433
20171201|2017-09-05 09:30,5,136.23,136.42,136.22,136.23,4344
20171201|2017-09-05 10:00,5,136.24,136.3,136.19,136.28,2396
20171201|2017-09-05 10:30,5,136.27,136.31,136.24,136.25,554
20171201|2017-09-05 11:00,5,136.24,136.34,136.24,136.34,591
20171201|2017-09-05 11:30,5,136.32,136.38,136.27,136.27,380
20171201|2017-09-06 01:00,6,136.36,136.36,136.22,136.22,552
20171201|2017-09-06 01:30,6,136.22,136.26,136.16,136.22,940
20171201|2017-09-06 02:00,6,136.21,136.39,136.21,136.26,4296
20171201|2017-09-06 02:30,6,136.26,136.31,136.22,136.22,3064
20171201|2017-09-06 03:00,6,136.22,136.28,136.08,136.09,4274
20171201|2017-09-06 03:30,6,136.08,136.19,136.06,136.1,3904
20171201|2017-09-06 04:00,6,136.1,136.19,136.07,136.18,2990
20171201|2017-09-06 04:30,6,136.19,136.34,136.15,136.16,4735
20171201|2017-09-06 05:00,6,136.16,136.21,136.1,136.15,3125
20171201|2017-09-06 05:30,6,136.15,136.15,136.05,136.09,2295
20171201|2017-09-06 06:00,6,136.1,136.12,136.05,136.08,2131
20171201|2017-09-06 06:30,6,136.09,136.16,136.09,136.13,2205
20171201|2017-09-06 07:00,6,136.14,136.18,136.1,136.15,2030
20171201|2017-09-06 07:30,6,136.15,136.22,136.12,136.18,3083
20171201|2017-09-06 08:00,6,136.19,136.21,136.1,136.11,2678
20171201|2017-09-06 08:30,6,136.1,136.13,136.03,136.05,3541
20171201|2017-09-06 09:00,6,136.05,136.1,135.87,135.95,7466
20171201|2017-09-06 09:30,6,135.96,135.96,135.85,135.94,5760
20171201|2017-09-06 10:00,6,135.94,135.97,135.84,135.91,3634
20171201|2017-09-06 10:30,6,135.9,135.94,135.88,135.9,1633
20171201|2017-09-06 11:00,6,135.9,136.12,135.86,136.02,1277
20171201|2017-09-06 11:30,6,136.03,136.09,135.93,135.95,461
20171201|2017-09-06 12:00,6,135.95,135.98,135.95,135.98,10
20171201|2017-09-07 01:00,7,135.93,135.94,135.72,135.79,1422
20171201|2017-09-07 01:30,7,135.79,135.83,135.76,135.82,893
20171201|2017-09-07 02:00,7,135.83,135.88,135.78,135.8,2578
20171201|2017-09-07 02:30,7,135.8,135.83,135.74,135.77,4436
20171201|2017-09-07 03:00,7,135.77,135.92,135.76,135.89,7774
20171201|2017-09-07 03:30,7,135.89,136.01,135.82,135.92,6483
20171201|2017-09-07 04:00,7,135.91,136.05,135.91,136.04,3378
20171201|2017-09-07 04:30,7,136.04,136.09,136,136.09,3341
20171201|2017-09-07 05:00,7,136.08,136.29,136.08,136.16,7572
20171201|2017-09-07 05:30,7,136.17,136.31,136.15,136.24,4618
20171201|2017-09-07 06:00,7,136.25,136.31,136.17,136.18,2563
20171201|2017-09-07 06:30,7,136.18,136.28,136.13,136.22,2567
20171201|2017-09-07 07:00,7,136.22,136.47,136.22,136.39,4344
20171201|2017-09-07 07:30,7,136.38,136.75,136.25,136.72,9463
20171201|2017-09-07 08:00,7,136.71,136.81,136.59,136.66,13559
20171201|2017-09-07 08:30,7,136.65,136.95,136.61,136.93,10835
20171201|2017-09-07 09:00,7,136.93,137.21,136.91,137.15,11843
20171201|2017-09-07 09:30,7,137.15,137.24,137.12,137.21,7464
20171201|2017-09-07 10:00,7,137.21,137.5,137.19,137.43,10198
20171201|2017-09-07 10:30,7,137.43,137.43,137.21,137.24,3842
20171201|2017-09-07 11:00,7,137.24,137.31,137.23,137.28,705
20171201|2017-09-07 11:30,7,137.28,137.29,137.2,137.26,598
20171201|2017-09-08 01:00,8,137.7,137.81,137.4,137.43,2229
20171201|2017-09-08 01:30,8,137.42,137.42,137.28,137.31,2283
20171201|2017-09-08 02:00,8,137.33,137.34,137.24,137.3,4614
20171201|2017-09-08 02:30,8,137.3,137.33,137,137.06,7570
20171201|2017-09-08 03:00,8,137.07,137.17,137.05,137.17,5454
20171201|2017-09-08 03:30,8,137.17,137.22,136.78,136.81,10495
20171201|2017-09-08 04:00,8,136.82,136.91,136.72,136.8,7989
20171201|2017-09-08 04:30,8,136.79,136.84,136.54,136.59,8374
20171201|2017-09-08 05:00,8,136.58,136.72,136.55,136.68,6839
20171201|2017-09-08 05:30,8,136.66,136.8,136.63,136.77,4010
20171201|2017-09-08 06:00,8,136.76,136.79,136.65,136.68,4400
20171201|2017-09-08 06:30,8,136.67,136.74,136.65,136.71,2316
20171201|2017-09-08 07:00,8,136.7,136.77,136.64,136.64,2528
20171201|2017-09-08 07:30,8,136.64,136.66,136.43,136.47,6954
20171201|2017-09-08 08:00,8,136.47,136.56,136.41,136.55,5359
20171201|2017-09-08 08:30,8,136.55,136.62,136.48,136.54,3119
20171201|2017-09-08 09:00,8,136.54,136.66,136.48,136.62,3235
20171201|2017-09-08 09:30,8,136.62,136.72,136.57,136.72,2781
20171201|2017-09-08 10:00,8,136.71,136.72,136.62,136.62,1797
20171201|2017-09-08 10:30,8,136.64,136.73,136.63,136.73,924
20171201|2017-09-08 11:00,8,136.73,136.78,136.64,136.68,423
20171201|2017-09-08 11:30,8,136.68,136.71,136.62,136.68,254
20171201|2017-09-08 12:00,8,136.71,136.71,136.71,136.71,2
20171201|2017-09-11 01:00,11,136.68,136.9,136.57,136.88,1255
20171201|2017-09-11 01:30,11,136.88,136.92,136.67,136.71,1727
20171201|2017-09-11 02:00,11,136.7,136.9,136.69,136.78,3606
20171201|2017-09-11 02:30,11,136.78,136.87,136.73,136.74,2214
20171201|2017-09-11 03:00,11,136.74,136.84,136.73,136.82,3264
20171201|2017-09-11 03:30,11,136.81,136.94,136.78,136.93,2973
20171201|2017-09-11 04:00,11,136.93,137,136.85,136.96,3492
20171201|2017-09-11 04:30,11,136.96,137,136.87,136.89,3262
20171201|2017-09-11 05:00,11,136.89,136.89,136.77,136.83,2830
20171201|2017-09-11 05:30,11,136.84,136.86,136.81,136.81,2973
20171201|2017-09-11 06:00,11,136.8,136.82,136.73,136.75,1163
20171201|2017-09-11 06:30,11,136.75,136.75,136.68,136.75,2427
20171201|2017-09-11 07:00,11,136.75,136.75,136.59,136.59,3498
20171201|2017-09-11 07:30,11,136.59,136.68,136.49,136.54,5555
20171201|2017-09-11 08:00,11,136.54,136.56,136.41,136.5,4308
20171201|2017-09-11 08:30,11,136.5,136.51,136.37,136.44,3208
20171201|2017-09-11 09:00,11,136.44,136.62,136.43,136.59,6052
20171201|2017-09-11 09:30,11,136.59,136.59,136.5,136.53,1818
20171201|2017-09-11 10:00,11,136.53,136.68,136.52,136.67,3035
20171201|2017-09-11 10:30,11,136.67,136.7,136.65,136.69,1663
20171201|2017-09-11 11:00,11,136.69,136.74,136.68,136.7,766
20171201|2017-09-11 11:30,11,136.7,136.71,136.62,136.67,312
20171201|2017-09-12 01:00,12,136.69,136.7,136.53,136.57,551
20171201|2017-09-12 01:30,12,136.58,136.62,136.5,136.52,544
20171201|2017-09-12 02:00,12,136.52,136.61,136.46,136.6,2701
20171201|2017-09-12 02:30,12,136.6,136.65,136.5,136.52,4081
20171201|2017-09-12 03:00,12,136.51,136.57,136.43,136.45,4847
20171201|2017-09-12 03:30,12,136.45,136.55,136.37,136.53,4253
20171201|2017-09-12 04:00,12,136.52,136.54,136.41,136.52,3505
20171201|2017-09-12 04:30,12,136.53,136.54,136.41,136.41,3119
20171201|2017-09-12 05:00,12,136.42,136.47,136.36,136.46,3306
20171201|2017-09-12 05:30,12,136.46,136.47,136.33,136.35,2802
20171201|2017-09-12 06:00,12,136.35,136.42,136.34,136.35,1927
20171201|2017-09-12 06:30,12,136.36,136.41,136.34,136.39,1777
20171201|2017-09-12 07:00,12,136.38,136.5,136.37,136.48,3816
20171201|2017-09-12 07:30,12,136.48,136.49,136.34,136.4,2808
20171201|2017-09-12 08:00,12,136.4,136.41,136.31,136.36,3916
20171201|2017-09-12 08:30,12,136.35,136.38,136.21,136.26,6696
20171201|2017-09-12 09:00,12,136.24,136.29,136.03,136.06,5501
20171201|2017-09-12 09:30,12,136.07,136.07,135.94,136.01,5509
20171201|2017-09-12 10:00,12,136.01,136.06,135.94,135.94,5563
20171201|2017-09-12 10:30,12,135.94,135.98,135.83,135.92,2369
20171201|2017-09-12 11:00,12,135.93,135.96,135.87,135.91,465
20171201|2017-09-12 11:30,12,135.91,135.97,135.91,135.95,222
20171201|2017-09-13 01:00,13,135.95,136.01,135.86,135.93,1158
20171201|2017-09-13 01:30,13,135.93,135.99,135.89,135.94,778
20171201|2017-09-13 02:00,13,135.93,136.14,135.92,136.07,2837
20171201|2017-09-13 02:30,13,136.07,136.11,135.92,136.1,5090
20171201|2017-09-13 03:00,13,136.1,136.13,135.92,135.93,4016
20171201|2017-09-13 03:30,13,135.94,135.98,135.85,135.91,13017
20171201|2017-09-13 04:00,13,135.91,135.93,135.8,135.88,7668
20171201|2017-09-13 04:30,13,135.87,135.95,135.82,135.95,5170
20171201|2017-09-13 05:00,13,135.95,135.96,135.74,135.78,3898
20171201|2017-09-13 05:30,13,135.78,135.85,135.67,135.67,3856
20171201|2017-09-13 06:00,13,135.68,135.76,135.54,135.65,6870
20171201|2017-09-13 06:30,13,135.66,135.73,135.57,135.68,3000
20171201|2017-09-13 07:00,13,135.68,135.74,135.68,135.7,1500
20171201|2017-09-13 07:30,13,135.71,135.86,135.66,135.7,3981
20171201|2017-09-13 08:00,13,135.7,135.78,135.68,135.75,1958
20171201|2017-09-13 08:30,13,135.76,135.77,135.54,135.54,6334
20171201|2017-09-13 09:00,13,135.54,135.67,135.53,135.62,4830
20171201|2017-09-13 09:30,13,135.61,135.64,135.54,135.62,2369
20171201|2017-09-13 10:00,13,135.62,135.68,135.59,135.66,3537
20171201|2017-09-13 10:30,13,135.67,135.8,135.67,135.79,1189
20171201|2017-09-13 11:00,13,135.79,135.84,135.77,135.84,533
20171201|2017-09-13 11:30,13,135.83,135.84,135.81,135.82,209
20171201|2017-09-14 01:00,14,135.7,135.72,135.45,135.71,1117
20171201|2017-09-14 01:30,14,135.72,135.73,135.67,135.67,705
20171201|2017-09-14 02:00,14,135.67,135.72,135.54,135.67,2430
20171201|2017-09-14 02:30,14,135.67,135.71,135.63,135.67,1161
20171201|2017-09-14 03:00,14,135.67,135.77,135.66,135.76,3514
20171201|2017-09-14 03:30,14,135.76,135.84,135.73,135.76,2199
20171201|2017-09-14 04:00,14,135.75,135.77,135.64,135.65,2855
20171201|2017-09-14 04:30,14,135.65,135.72,135.6,135.62,3426
20171201|2017-09-14 05:00,14,135.62,135.64,135.42,135.5,6283
20171201|2017-09-14 05:30,14,135.5,135.57,135.4,135.56,5066
20171201|2017-09-14 06:00,14,135.56,135.6,135.44,135.44,5265
20171201|2017-09-14 06:30,14,135.44,135.61,135.42,135.46,6483
20171201|2017-09-14 07:00,14,135.46,135.54,135.36,135.48,6205
20171201|2017-09-14 07:30,14,135.48,135.64,135.32,135.53,8366
20171201|2017-09-14 08:00,14,135.54,135.55,135.42,135.45,3570
20171201|2017-09-14 08:30,14,135.45,135.6,135.42,135.55,3373
20171201|2017-09-14 09:00,14,135.54,135.6,135.53,135.57,2851
20171201|2017-09-14 09:30,14,135.56,135.57,135.45,135.55,2098
20171201|2017-09-14 10:00,14,135.55,135.59,135.42,135.47,3804
20171201|2017-09-14 10:30,14,135.48,135.56,135.45,135.56,875
20171201|2017-09-14 11:00,14,135.56,135.58,135.51,135.54,511
20171201|2017-09-14 11:30,14,135.54,135.56,135.52,135.56,410
20171201|2017-09-15 01:00,15,135.53,135.65,135.53,135.62,638
20171201|2017-09-15 01:30,15,135.63,135.68,135.57,135.58,663
20171201|2017-09-15 02:00,15,135.58,135.59,135.45,135.56,1800
20171201|2017-09-15 02:30,15,135.56,135.61,135.49,135.6,2493
20171201|2017-09-15 03:00,15,135.59,135.65,135.56,135.64,2196
20171201|2017-09-15 03:30,15,135.64,135.68,135.55,135.63,4408
20171201|2017-09-15 04:00,15,135.62,135.64,135.33,135.4,5216
20171201|2017-09-15 04:30,15,135.39,135.48,135.3,135.48,5420
20171201|2017-09-15 05:00,15,135.48,135.51,135.29,135.33,6186
20171201|2017-09-15 05:30,15,135.33,135.46,135.3,135.46,3712
20171201|2017-09-15 06:00,15,135.46,135.48,135.36,135.4,2949
20171201|2017-09-15 06:30,15,135.4,135.4,135.2,135.29,5365
20171201|2017-09-15 07:00,15,135.3,135.42,135.28,135.38,2771
20171201|2017-09-15 07:30,15,135.39,135.53,135.3,135.51,5479
20171201|2017-09-15 08:00,15,135.52,135.56,135.46,135.49,3372
20171201|2017-09-15 08:30,15,135.49,135.49,135.28,135.38,5226
20171201|2017-09-15 09:00,15,135.37,135.37,135.25,135.27,3839
20171201|2017-09-15 09:30,15,135.27,135.31,135.16,135.26,3984
20171201|2017-09-15 10:00,15,135.25,135.31,135.2,135.21,3277
20171201|2017-09-15 10:30,15,135.22,135.29,135.2,135.28,1193
20171201|2017-09-15 11:00,15,135.29,135.32,135.28,135.32,371
20171201|2017-09-15 11:30,15,135.31,135.32,135.27,135.28,343
20171201|2017-09-15 12:00,15,135.27,135.27,135.27,135.27,1
20171201|2017-09-18 01:00,18,135.32,135.46,135.27,135.4,1285
20171201|2017-09-18 01:30,18,135.41,135.47,135.33,135.37,1303
20171201|2017-09-18 02:00,18,135.37,135.71,135.34,135.68,4739
20171201|2017-09-18 02:30,18,135.68,135.83,135.6,135.82,5518
20171201|2017-09-18 03:00,18,135.82,135.94,135.78,135.92,7872
20171201|2017-09-18 03:30,18,135.92,136.01,135.9,135.95,7458
20171201|2017-09-18 04:00,18,135.95,135.97,135.76,135.77,7122
20171201|2017-09-18 04:30,18,135.77,135.84,135.74,135.74,4553
20171201|2017-09-18 05:00,18,135.74,135.78,135.63,135.72,4812
20171201|2017-09-18 05:30,18,135.72,135.74,135.64,135.68,2710
20171201|2017-09-18 06:00,18,135.68,135.72,135.59,135.71,2448
20171201|2017-09-18 06:30,18,135.71,135.72,135.65,135.65,2215
20171201|2017-09-18 07:00,18,135.65,135.65,135.5,135.54,3869
20171201|2017-09-18 07:30,18,135.54,135.56,135.41,135.47,5347
20171201|2017-09-18 08:00,18,135.47,135.47,135.32,135.32,3754
20171201|2017-09-18 08:30,18,135.32,135.38,135.3,135.35,4337
20171201|2017-09-18 09:00,18,135.36,135.43,135.35,135.38,2390
20171201|2017-09-18 09:30,18,135.38,135.39,135.2,135.23,3812
20171201|2017-09-18 10:00,18,135.22,135.34,135.22,135.31,2714
20171201|2017-09-18 10:30,18,135.32,135.36,135.26,135.36,2034
20171201|2017-09-18 11:00,18,135.35,135.36,135.32,135.35,398
20171201|2017-09-18 11:30,18,135.35,135.4,135.35,135.39,277
20171201|2017-09-19 01:00,19,135.34,135.44,135.34,135.44,601
20171201|2017-09-19 01:30,19,135.43,135.47,135.34,135.37,945
20171201|2017-09-19 02:00,19,135.38,135.48,135.28,135.41,5331
20171201|2017-09-19 02:30,19,135.41,135.42,135.3,135.37,3552
20171201|2017-09-19 03:00,19,135.37,135.46,135.29,135.43,3621
20171201|2017-09-19 03:30,19,135.42,135.54,135.4,135.48,3908
20171201|2017-09-19 04:00,19,135.48,135.5,135.41,135.49,3052
20171201|2017-09-19 04:30,19,135.48,135.52,135.4,135.41,2842
20171201|2017-09-19 05:00,19,135.42,135.47,135.35,135.39,5019
20171201|2017-09-19 05:30,19,135.39,135.53,135.37,135.52,3456
20171201|2017-09-19 06:00,19,135.52,135.7,135.51,135.68,4256
20171201|2017-09-19 06:30,19,135.67,135.79,135.55,135.78,6214
20171201|2017-09-19 07:00,19,135.78,135.85,135.71,135.8,6492
20171201|2017-09-19 07:30,19,135.8,135.86,135.71,135.86,4762
20171201|2017-09-19 08:00,19,135.85,135.86,135.7,135.78,4492
20171201|2017-09-19 08:30,19,135.78,135.82,135.66,135.69,3172
20171201|2017-09-19 09:00,19,135.69,135.69,135.53,135.6,4917
20171201|2017-09-19 09:30,19,135.6,135.63,135.49,135.55,4871
20171201|2017-09-19 10:00,19,135.56,135.57,135.46,135.52,3027
20171201|2017-09-19 10:30,19,135.53,135.68,135.51,135.66,2259
20171201|2017-09-19 11:00,19,135.67,135.67,135.55,135.59,903
20171201|2017-09-19 11:30,19,135.59,135.66,135.54,135.64,223
20171201|2017-09-19 12:00,19,135.59,135.59,135.59,135.59,3
20171201|2017-09-20 01:00,20,135.55,135.67,135.55,135.62,852
20171201|2017-09-20 01:30,20,135.62,135.62,135.55,135.59,618
20171201|2017-09-20 02:00,20,135.6,135.62,135.47,135.62,1973
20171201|2017-09-20 02:30,20,135.61,135.64,135.55,135.6,2487
20171201|2017-09-20 03:00,20,135.61,135.78,135.6,135.75,3500
20171201|2017-09-20 03:30,20,135.75,135.82,135.67,135.81,3036
20171201|2017-09-20 04:00,20,135.81,135.81,135.68,135.75,3151
20171201|2017-09-20 04:30,20,135.75,135.88,135.73,135.77,3297
20171201|2017-09-20 05:00,20,135.76,135.77,135.64,135.64,3149
20171201|2017-09-20 05:30,20,135.65,135.7,135.56,135.67,3543
20171201|2017-09-20 06:00,20,135.69,135.74,135.65,135.67,1131
20171201|2017-09-20 06:30,20,135.67,135.67,135.53,135.59,2531
20171201|2017-09-20 07:00,20,135.58,135.65,135.54,135.57,3591
20171201|2017-09-20 07:30,20,135.56,135.62,135.48,135.48,4008
20171201|2017-09-20 08:00,20,135.48,135.58,135.44,135.51,3665
20171201|2017-09-20 08:30,20,135.5,135.53,135.39,135.45,5288
20171201|2017-09-20 09:00,20,135.45,135.49,135.41,135.45,7082
20171201|2017-09-20 09:30,20,135.45,135.46,135.38,135.45,3114
20171201|2017-09-20 10:00,20,135.44,135.45,135.29,135.35,5756
20171201|2017-09-20 10:30,20,135.34,135.43,135.33,135.38,2092
20171201|2017-09-20 11:00,20,135.38,135.49,135.36,135.48,733
20171201|2017-09-20 11:30,20,135.48,135.49,135.42,135.48,329
20171201|2017-09-20 12:00,20,135.47,135.47,135.47,135.47,3
20171201|2017-09-21 01:00,21,135.1,135.16,135,135.15,2412
20171201|2017-09-21 01:30,21,135.15,135.16,134.88,134.95,3251
20171201|2017-09-21 02:00,21,134.94,135.08,134.93,135.06,5699
20171201|2017-09-21 02:30,21,135.06,135.06,134.88,134.98,3967
20171201|2017-09-21 03:00,21,134.98,134.99,134.73,134.85,9596
20171201|2017-09-21 03:30,21,134.85,134.92,134.59,134.64,13481
20171201|2017-09-21 04:00,21,134.63,134.86,134.61,134.73,7834
20171201|2017-09-21 04:30,21,134.73,134.74,134.62,134.71,5271
20171201|2017-09-21 05:00,21,134.71,134.74,134.55,134.67,6324
20171201|2017-09-21 05:30,21,134.67,134.82,134.66,134.82,3272
20171201|2017-09-21 06:00,21,134.82,134.86,134.76,134.79,2954
20171201|2017-09-21 06:30,21,134.78,134.85,134.72,134.84,2366
20171201|2017-09-21 07:00,21,134.84,135.01,134.84,134.98,5241
20171201|2017-09-21 07:30,21,134.99,135.02,134.91,135.01,3125
20171201|2017-09-21 08:00,21,135.01,135.04,134.91,134.91,4268
20171201|2017-09-21 08:30,21,134.92,135.06,134.85,135.01,4715
20171201|2017-09-21 09:00,21,135.01,135.09,134.94,135,4565
20171201|2017-09-21 09:30,21,134.99,135.04,134.95,135.04,3082
20171201|2017-09-21 10:00,21,135.04,135.12,135,135.01,5390
20171201|2017-09-21 10:30,21,135.01,135.02,134.94,134.95,1192
20171201|2017-09-21 11:00,21,134.94,134.97,134.92,134.95,398
20171201|2017-09-21 11:30,21,134.94,134.94,134.86,134.91,337
20171201|2017-09-22 01:00,22,135.01,135.07,134.99,135.07,675
20171201|2017-09-22 01:30,22,135.08,135.22,135.05,135.18,1174
20171201|2017-09-22 02:00,22,135.19,135.21,135.02,135.13,3879
20171201|2017-09-22 02:30,22,135.13,135.16,134.95,135.06,4406
20171201|2017-09-22 03:00,22,135.05,135.12,134.98,135.02,3549
20171201|2017-09-22 03:30,22,135.03,135.1,134.97,134.97,3213
20171201|2017-09-22 04:00,22,134.96,135.04,134.88,135.02,4680
20171201|2017-09-22 04:30,22,135.01,135.03,134.9,134.9,2559
20171201|2017-09-22 05:00,22,134.91,135.08,134.9,135.01,3042
20171201|2017-09-22 05:30,22,135.01,135.03,134.93,134.94,1974
20171201|2017-09-22 06:00,22,134.95,134.98,134.9,134.97,2203
20171201|2017-09-22 06:30,22,134.97,134.98,134.89,134.94,1795
20171201|2017-09-22 07:00,22,134.95,134.99,134.92,134.93,1841
20171201|2017-09-22 07:30,22,134.93,134.96,134.89,134.96,1981
20171201|2017-09-22 08:00,22,134.95,135.09,134.9,135.08,3961
20171201|2017-09-22 08:30,22,135.09,135.13,135.03,135.11,3538
20171201|2017-09-22 09:00,22,135.11,135.16,135.01,135.08,5756
20171201|2017-09-22 09:30,22,135.08,135.1,135.02,135.06,1994
20171201|2017-09-22 10:00,22,135.06,135.07,134.96,134.99,2708
20171201|2017-09-22 10:30,22,134.99,135.04,134.99,135.02,593
20171201|2017-09-22 11:00,22,135.01,135.02,134.97,134.98,339
20171201|2017-09-22 11:30,22,134.97,134.97,134.9,134.92,387
20171201|2017-09-22 12:00,22,134.97,134.97,134.97,134.97,2
20171201|2017-09-25 01:00,25,134.96,134.99,134.65,134.65,2400
20171201|2017-09-25 01:30,25,134.66,134.79,134.61,134.69,2617
20171201|2017-09-25 02:00,25,134.68,134.73,134.49,134.63,7340
20171201|2017-09-25 02:30,25,134.63,134.9,134.62,134.85,7918
20171201|2017-09-25 03:00,25,134.85,135.13,134.85,135.07,7368
20171201|2017-09-25 03:30,25,135.08,135.25,135.02,135.2,4939
20171201|2017-09-25 04:00,25,135.2,135.24,135.07,135.13,7640
20171201|2017-09-25 04:30,25,135.14,135.19,135.08,135.09,3291
20171201|2017-09-25 05:00,25,135.08,135.19,135.02,135.13,4137
20171201|2017-09-25 05:30,25,135.13,135.19,135.06,135.16,3152
20171201|2017-09-25 06:00,25,135.17,135.17,135.05,135.1,2530
20171201|2017-09-25 06:30,25,135.09,135.11,135.02,135.07,3391
20171201|2017-09-25 07:00,25,135.08,135.13,135.04,135.09,3271
20171201|2017-09-25 07:30,25,135.09,135.18,134.95,135,6363
20171201|2017-09-25 08:00,25,135.01,135.03,134.85,134.85,5173
20171201|2017-09-25 08:30,25,134.85,134.99,134.81,134.98,4390
20171201|2017-09-25 09:00,25,134.99,135.07,134.93,135.02,3898
20171201|2017-09-25 09:30,25,135.03,135.1,134.95,135.06,2719
20171201|2017-09-25 10:00,25,135.05,135.15,135.01,135.03,3275
20171201|2017-09-25 10:30,25,135.04,135.06,135.01,135.03,964
20171201|2017-09-25 11:00,25,135.03,135.09,134.99,135.05,227
20171201|2017-09-25 11:30,25,135.05,135.06,134.97,134.99,334
20171201|2017-09-25 12:00,25,135,135,135,135,2
20171201|2017-09-26 01:00,26,135.04,135.13,135.04,135.05,1306
20171201|2017-09-26 01:30,26,135.06,135.1,135.01,135.06,872
20171201|2017-09-26 02:00,26,135.05,135.07,134.83,134.84,2941
20171201|2017-09-26 02:30,26,134.84,134.84,134.64,134.79,12723
20171201|2017-09-26 03:00,26,134.79,134.9,134.78,134.85,5633
20171201|2017-09-26 03:30,26,134.85,134.96,134.74,134.86,9548
20171201|2017-09-26 04:00,26,134.85,134.91,134.75,134.91,6661
20171201|2017-09-26 04:30,26,134.9,135.02,134.86,134.99,5222
20171201|2017-09-26 05:00,26,135,135.01,134.89,134.93,2808
20171201|2017-09-26 05:30,26,134.93,134.97,134.88,134.96,3550
20171201|2017-09-26 06:00,26,134.97,135,134.88,134.88,2536
20171201|2017-09-26 06:30,26,134.88,134.97,134.87,134.91,2133
20171201|2017-09-26 07:00,26,134.91,135,134.88,134.99,2263
20171201|2017-09-26 07:30,26,135,135.01,134.82,134.84,2915
20171201|2017-09-26 08:00,26,134.84,134.88,134.77,134.78,3336
20171201|2017-09-26 08:30,26,134.79,134.8,134.68,134.74,5161
20171201|2017-09-26 09:00,26,134.74,134.89,134.73,134.88,3489
20171201|2017-09-26 09:30,26,134.89,134.9,134.78,134.84,4578
20171201|2017-09-26 10:00,26,134.84,134.99,134.83,134.96,4940
20171201|2017-09-26 10:30,26,134.96,134.97,134.9,134.92,1206
20171201|2017-09-26 11:00,26,134.92,134.98,134.9,134.94,442
20171201|2017-09-26 11:30,26,134.93,135.04,134.88,135.03,530
20171201|2017-09-26 12:00,26,135.03,135.03,135.03,135.03,1
20171201|2017-09-27 01:00,27,134.99,135.1,134.88,135.01,1258
20171201|2017-09-27 01:30,27,135,135,134.87,134.95,2303
20171201|2017-09-27 02:00,27,134.94,134.99,134.77,134.78,4362
20171201|2017-09-27 02:30,27,134.79,134.9,134.77,134.87,2897
20171201|2017-09-27 03:00,27,134.88,134.88,134.66,134.68,5093
20171201|2017-09-27 03:30,27,134.68,134.69,134.44,134.55,9916
20171201|2017-09-27 04:00,27,134.55,134.55,134.34,134.52,9994
20171201|2017-09-27 04:30,27,134.52,134.56,134.44,134.5,3307
20171201|2017-09-27 05:00,27,134.5,134.51,134.42,134.49,3564
20171201|2017-09-27 05:30,27,134.49,134.51,134.44,134.44,1879
20171201|2017-09-27 06:00,27,134.44,134.53,134.38,134.51,2967
20171201|2017-09-27 06:30,27,134.52,134.58,134.48,134.56,2893
20171201|2017-09-27 07:00,27,134.55,134.62,134.53,134.59,2958
20171201|2017-09-27 07:30,27,134.59,134.59,134.26,134.31,9704
20171201|2017-09-27 08:00,27,134.31,134.39,134.21,134.29,8560
20171201|2017-09-27 08:30,27,134.28,134.38,134.26,134.26,5171
20171201|2017-09-27 09:00,27,134.26,134.32,134.16,134.27,5179
20171201|2017-09-27 09:30,27,134.28,134.49,134.28,134.47,6840
20171201|2017-09-27 10:00,27,134.47,134.5,134.4,134.44,4143
20171201|2017-09-27 10:30,27,134.44,134.49,134.4,134.47,1626
20171201|2017-09-27 11:00,27,134.47,134.52,134.47,134.49,647
20171201|2017-09-27 11:30,27,134.5,134.5,134.46,134.49,234
20171201|2017-09-27 12:00,27,134.52,134.52,134.52,134.52,2
20171201|2017-09-28 01:00,28,134.26,134.28,134.05,134.19,2808
20171201|2017-09-28 01:30,28,134.18,134.23,134.07,134.11,3442
20171201|2017-09-28 02:00,28,134.1,134.17,134.02,134.15,7132
20171201|2017-09-28 02:30,28,134.14,134.34,134.12,134.25,5502
20171201|2017-09-28 03:00,28,134.25,134.39,134.21,134.3,5871
20171201|2017-09-28 03:30,28,134.3,134.39,134.24,134.28,9914
20171201|2017-09-28 04:00,28,134.29,134.38,134.25,134.29,9004
20171201|2017-09-28 04:30,28,134.29,134.39,134.26,134.37,3015
20171201|2017-09-28 05:00,28,134.37,134.49,134.35,134.48,3456
20171201|2017-09-28 05:30,28,134.48,134.6,134.43,134.6,5933
20171201|2017-09-28 06:00,28,134.59,134.64,134.5,134.5,3716
20171201|2017-09-28 06:30,28,134.5,134.59,134.44,134.57,3295
20171201|2017-09-28 07:00,28,134.59,134.84,134.59,134.76,8599
20171201|2017-09-28 07:30,28,134.76,134.79,134.62,134.65,6889
20171201|2017-09-28 08:00,28,134.64,134.89,134.64,134.75,7775
20171201|2017-09-28 08:30,28,134.76,134.88,134.74,134.83,4341
20171201|2017-09-28 09:00,28,134.83,134.92,134.77,134.81,4122
20171201|2017-09-28 09:30,28,134.81,134.9,134.76,134.87,3581
20171201|2017-09-28 10:00,28,134.87,135.01,134.85,134.92,6832
20171201|2017-09-28 10:30,28,134.92,134.93,134.88,134.91,1763
20171201|2017-09-28 11:00,28,134.91,134.97,134.9,134.97,584
20171201|2017-09-28 11:30,28,134.97,134.98,134.93,134.96,645
20171201|2017-09-28 12:00,28,134.96,134.96,134.96,134.96,6
20171201|2017-09-29 01:00,29,134.99,134.99,134.8,134.88,921
20171201|2017-09-29 01:30,29,134.88,134.99,134.84,134.85,1096
20171201|2017-09-29 02:00,29,134.85,135.16,134.85,135.13,4239
20171201|2017-09-29 02:30,29,135.13,135.22,135.11,135.19,3820
20171201|2017-09-29 03:00,29,135.19,135.22,135.12,135.18,4166
20171201|2017-09-29 03:30,29,135.17,135.21,135.08,135.21,4606
20171201|2017-09-29 04:00,29,135.2,135.35,135.2,135.29,5145
20171201|2017-09-29 04:30,29,135.3,135.35,135.23,135.25,3433
20171201|2017-09-29 05:00,29,135.25,135.4,135.24,135.38,3717
20171201|2017-09-29 05:30,29,135.39,135.41,135.26,135.26,3198
20171201|2017-09-29 06:00,29,135.26,135.27,135.14,135.16,2003
20171201|2017-09-29 06:30,29,135.17,135.18,135.09,135.12,2889
20171201|2017-09-29 07:00,29,135.11,135.17,135.05,135.05,4096
20171201|2017-09-29 07:30,29,135.06,135.19,135.06,135.15,3773
20171201|2017-09-29 08:00,29,135.15,135.18,135.06,135.07,4055
20171201|2017-09-29 08:30,29,135.06,135.09,134.8,134.85,9031
20171201|2017-09-29 09:00,29,134.85,134.91,134.77,134.88,5596
20171201|2017-09-29 09:30,29,134.89,135.02,134.85,135.02,5805
20171201|2017-09-29 10:00,29,135.02,135.05,134.93,135,8189
20171201|2017-09-29 10:30,29,134.99,135.11,134.96,135.08,2007
20171201|2017-09-29 11:00,29,135.08,135.12,135.05,135.11,692
20171201|2017-09-29 11:30,29,135.1,135.1,134.9,134.9,702
20171201|2017-09-29 12:00,29,134.9,134.9,134.9,134.9,10
20171201|2017-10-02 01:00,2,134.69,134.76,134.26,134.37,4250
20171201|2017-10-02 01:30,2,134.38,134.68,134.37,134.68,2941
20171201|2017-10-02 02:00,2,134.69,134.7,134.44,134.57,5236
20171201|2017-10-02 02:30,2,134.56,134.56,134.42,134.45,4658
20171201|2017-10-02 03:00,2,134.45,134.58,134.43,134.53,4127
20171201|2017-10-02 03:30,2,134.53,134.69,134.49,134.55,5161
20171201|2017-10-02 04:00,2,134.55,134.6,134.5,134.59,4944
20171201|2017-10-02 04:30,2,134.59,134.65,134.56,134.56,4215
20171201|2017-10-02 05:00,2,134.56,134.57,134.42,134.49,7062
20171201|2017-10-02 05:30,2,134.5,134.56,134.48,134.54,5087
20171201|2017-10-02 06:00,2,134.55,134.57,134.47,134.56,4200
20171201|2017-10-02 06:30,2,134.56,134.56,134.41,134.45,3849
20171201|2017-10-02 07:00,2,134.45,134.58,134.43,134.57,3768
20171201|2017-10-02 07:30,2,134.58,134.69,134.58,134.67,4067
20171201|2017-10-02 08:00,2,134.66,134.68,134.56,134.57,3295
20171201|2017-10-02 08:30,2,134.57,134.66,134.49,134.5,5564
20171201|2017-10-02 09:00,2,134.49,134.57,134.42,134.57,4890
20171201|2017-10-02 09:30,2,134.56,134.78,134.55,134.75,6369
20171201|2017-10-02 10:00,2,134.74,134.78,134.65,134.65,5019
20171201|2017-10-02 10:30,2,134.65,134.68,134.48,134.53,3880
20171201|2017-10-02 11:00,2,134.53,134.53,134.47,134.53,826
20171201|2017-10-02 11:30,2,134.53,134.56,134.46,134.46,556
20171201|2017-10-02 12:00,2,134.49,134.49,134.46,134.46,5
20171201|2017-10-03 01:00,3,134.36,134.46,134.3,134.39,1318
20171201|2017-10-03 01:30,3,134.39,134.54,134.38,134.54,1063
20171201|2017-10-03 02:00,3,134.54,134.65,134.44,134.46,4755
20171201|2017-10-03 02:30,3,134.46,134.51,134.33,134.36,5208
20171201|2017-10-03 03:00,3,134.35,134.46,134.33,134.4,6924
20171201|2017-10-03 03:30,3,134.4,134.56,134.36,134.54,6394
20171201|2017-10-03 04:00,3,134.53,134.54,134.41,134.43,3320
20171201|2017-10-03 04:30,3,134.42,134.42,134.35,134.41,5191
20171201|2017-10-03 05:00,3,134.41,134.44,134.35,134.39,2710
20171201|2017-10-03 05:30,3,134.39,134.41,134.28,134.3,3150
20171201|2017-10-03 06:00,3,134.29,134.34,134.21,134.26,4697
20171201|2017-10-03 06:30,3,134.25,134.29,134.15,134.27,4631
20171201|2017-10-03 07:00,3,134.27,134.28,134.14,134.15,3650
20171201|2017-10-03 07:30,3,134.16,134.2,134.12,134.16,4200
20171201|2017-10-03 08:00,3,134.15,134.28,134.14,134.22,4041
20171201|2017-10-03 08:30,3,134.22,134.32,134.21,134.31,3349
20171201|2017-10-03 09:00,3,134.31,134.47,134.3,134.46,7046
20171201|2017-10-03 09:30,3,134.46,134.55,134.45,134.53,5424
20171201|2017-10-03 10:00,3,134.54,134.54,134.36,134.42,5291
20171201|2017-10-03 10:30,3,134.43,134.44,134.39,134.43,853
20171201|2017-10-03 11:00,3,134.42,134.48,134.41,134.47,272
20171201|2017-10-03 11:30,3,134.47,134.47,134.41,134.41,251
20171201|2017-10-03 12:00,3,134.38,134.38,134.38,134.38,3
20171201|2017-10-04 01:00,4,134.46,134.5,134.33,134.43,1860
20171201|2017-10-04 01:30,4,134.44,134.53,134.37,134.38,2176
20171201|2017-10-04 02:00,4,134.37,134.49,134.23,134.29,10012
20171201|2017-10-04 02:30,4,134.29,134.3,134.02,134.17,13736
20171201|2017-10-04 03:00,4,134.16,134.26,134.03,134.23,16079
20171201|2017-10-04 03:30,4,134.23,134.26,134.14,134.15,7888
20171201|2017-10-04 04:00,4,134.15,134.26,134.1,134.1,5827
20171201|2017-10-04 04:30,4,134.09,134.23,134.07,134.21,5212
20171201|2017-10-04 05:00,4,134.21,134.34,134.17,134.34,5859
20171201|2017-10-04 05:30,4,134.34,134.43,134.32,134.39,7187
20171201|2017-10-04 06:00,4,134.38,134.47,134.38,134.41,4259
20171201|2017-10-04 06:30,4,134.41,134.62,134.4,134.55,3935
20171201|2017-10-04 07:00,4,134.55,134.57,134.34,134.39,4633
20171201|2017-10-04 07:30,4,134.38,134.4,134.21,134.34,5751
20171201|2017-10-04 08:00,4,134.34,134.42,134.26,134.42,5893
20171201|2017-10-04 08:30,4,134.43,134.45,134.35,134.42,5669
20171201|2017-10-04 09:00,4,134.41,134.41,134.23,134.25,5299
20171201|2017-10-04 09:30,4,134.26,134.26,134.15,134.17,3425
20171201|2017-10-04 10:00,4,134.16,134.2,134.04,134.07,4699
20171201|2017-10-04 10:30,4,134.07,134.14,134.04,134.13,1687
20171201|2017-10-04 11:00,4,134.13,134.14,134.04,134.08,702
20171201|2017-10-04 11:30,4,134.06,134.13,134.06,134.13,350
20171201|2017-10-05 01:00,5,134.17,134.2,134.05,134.08,1382
20171201|2017-10-05 01:30,5,134.09,134.09,133.86,133.98,2791
20171201|2017-10-05 02:00,5,133.97,134.13,133.92,134.03,6698
20171201|2017-10-05 02:30,5,134.03,134.05,133.78,133.95,5856
20171201|2017-10-05 03:00,5,133.95,134.19,133.95,134.13,7185
20171201|2017-10-05 03:30,5,134.13,134.41,134.08,134.37,13048
20171201|2017-10-05 04:00,5,134.36,134.46,134.31,134.42,6411
20171201|2017-10-05 04:30,5,134.43,134.49,134.41,134.42,4405
20171201|2017-10-05 05:00,5,134.41,134.56,134.4,134.51,4277
20171201|2017-10-05 05:30,5,134.52,134.73,134.5,134.72,4950
20171201|2017-10-05 06:00,5,134.72,134.88,134.69,134.78,9972
20171201|2017-10-05 06:30,5,134.79,134.85,134.65,134.76,6824
20171201|2017-10-05 07:00,5,134.76,134.82,134.68,134.74,4845
20171201|2017-10-05 07:30,5,134.74,134.92,134.7,134.89,4949
20171201|2017-10-05 08:00,5,134.88,134.95,134.71,134.75,6173
20171201|2017-10-05 08:30,5,134.75,134.99,134.68,134.96,14315
20171201|2017-10-05 09:00,5,134.97,135.06,134.85,134.85,7403
20171201|2017-10-05 09:30,5,134.86,134.86,134.71,134.82,6989
20171201|2017-10-05 10:00,5,134.81,134.87,134.71,134.75,3765
20171201|2017-10-05 10:30,5,134.75,134.84,134.7,134.73,1861
20171201|2017-10-05 11:00,5,134.73,134.78,134.71,134.78,371
20171201|2017-10-05 11:30,5,134.77,134.8,134.72,134.72,459
20171201|2017-10-05 12:00,5,134.7,134.7,134.7,134.7,11
20171201|2017-10-06 01:00,6,134.9,134.9,134.72,134.81,1945
20171201|2017-10-06 01:30,6,134.81,134.82,134.68,134.7,1859
20171201|2017-10-06 02:00,6,134.7,134.73,134.53,134.65,5214
20171201|2017-10-06 02:30,6,134.64,134.68,134.54,134.54,3850
20171201|2017-10-06 03:00,6,134.54,134.55,134.23,134.3,9134
20171201|2017-10-06 03:30,6,134.31,134.36,134.19,134.36,8445
20171201|2017-10-06 04:00,6,134.34,134.51,134.34,134.51,5161
20171201|2017-10-06 04:30,6,134.51,134.61,134.5,134.56,4754
20171201|2017-10-06 05:00,6,134.56,134.56,134.41,134.44,3583
20171201|2017-10-06 05:30,6,134.44,134.48,134.41,134.45,1413
20171201|2017-10-06 06:00,6,134.45,134.51,134.43,134.43,3085
20171201|2017-10-06 06:30,6,134.43,134.44,134.35,134.4,1752
20171201|2017-10-06 07:00,6,134.4,134.52,134.34,134.46,3072
20171201|2017-10-06 07:30,6,134.43,134.47,134.28,134.37,5213
20171201|2017-10-06 08:00,6,134.36,134.49,134.33,134.35,2997
20171201|2017-10-06 08:30,6,134.36,134.4,134.28,134.28,4031
20171201|2017-10-06 09:00,6,134.29,134.48,134.27,134.47,5238
20171201|2017-10-06 09:30,6,134.47,134.64,134.46,134.63,5273
20171201|2017-10-06 10:00,6,134.63,134.76,134.61,134.72,5973
20171201|2017-10-06 10:30,6,134.72,134.83,134.72,134.73,1308
20171201|2017-10-06 11:00,6,134.72,134.75,134.57,134.58,718
20171201|2017-10-06 11:30,6,134.58,134.63,134.52,134.52,608
20171201|2017-10-06 12:00,6,134.52,134.52,134.52,134.52,1
20171201|2017-10-09 01:00,9,134.64,134.98,134.61,134.92,1750
20171201|2017-10-09 01:30,9,134.92,135.04,134.86,134.94,2717
20171201|2017-10-09 02:00,9,134.94,135.42,134.92,135.3,16039
20171201|2017-10-09 02:30,9,135.31,135.45,135.28,135.39,6686
20171201|2017-10-09 03:00,9,135.39,135.41,135.29,135.38,3564
20171201|2017-10-09 03:30,9,135.38,135.4,135.26,135.27,3894
20171201|2017-10-09 04:00,9,135.27,135.34,135.26,135.26,3227
20171201|2017-10-09 04:30,9,135.26,135.28,135.2,135.24,3320
20171201|2017-10-09 05:00,9,135.24,135.26,135.18,135.19,3117
20171201|2017-10-09 05:30,9,135.18,135.23,135.15,135.16,2643
20171201|2017-10-09 06:00,9,135.16,135.16,135.02,135.11,4613
20171201|2017-10-09 06:30,9,135.11,135.21,135.07,135.18,3731
20171201|2017-10-09 07:00,9,135.17,135.24,135.11,135.19,2664
20171201|2017-10-09 07:30,9,135.19,135.2,135.12,135.16,1652
20171201|2017-10-09 08:00,9,135.16,135.19,135.09,135.12,2647
20171201|2017-10-09 08:30,9,135.12,135.2,135.09,135.14,2462
20171201|2017-10-09 09:00,9,135.13,135.17,135.03,135.09,4038
20171201|2017-10-09 09:30,9,135.08,135.14,134.98,135.11,5194
20171201|2017-10-09 10:00,9,135.11,135.13,135.07,135.09,3264
20171201|2017-10-09 10:30,9,135.09,135.12,135.08,135.11,1081
20171201|2017-10-09 11:00,9,135.11,135.11,135.06,135.06,392
20171201|2017-10-09 11:30,9,135.07,135.1,135.03,135.05,253
20171201|2017-10-09 12:00,9,135.06,135.06,135.06,135.06,2
20171201|2017-10-10 01:00,10,135.1,135.13,134.98,135.05,831
20171201|2017-10-10 01:30,10,135.04,135.13,135.03,135.11,616
20171201|2017-10-10 02:00,10,135.1,135.1,134.79,134.91,4912
20171201|2017-10-10 02:30,10,134.91,135.09,134.89,135.07,4176
20171201|2017-10-10 03:00,10,135.07,135.09,135.03,135.08,2250
20171201|2017-10-10 03:30,10,135.09,135.12,134.96,135.08,3988
20171201|2017-10-10 04:00,10,135.08,135.13,135.03,135.06,2646
20171201|2017-10-10 04:30,10,135.06,135.09,134.95,134.95,2324
20171201|2017-10-10 05:00,10,134.95,135.12,134.95,135.12,5965
20171201|2017-10-10 05:30,10,135.12,135.14,135.05,135.06,3441
20171201|2017-10-10 06:00,10,135.06,135.07,134.89,134.89,3010
20171201|2017-10-10 06:30,10,134.89,134.92,134.81,134.89,4633
20171201|2017-10-10 07:00,10,134.89,134.92,134.72,134.79,5391
20171201|2017-10-10 07:30,10,134.8,134.8,134.64,134.68,5594
20171201|2017-10-10 08:00,10,134.68,134.78,134.63,134.78,3404
20171201|2017-10-10 08:30,10,134.78,134.8,134.68,134.73,3442
20171201|2017-10-10 09:00,10,134.73,134.91,134.72,134.89,5658
20171201|2017-10-10 09:30,10,134.89,135.02,134.89,134.92,4642
20171201|2017-10-10 10:00,10,134.92,134.95,134.83,134.91,3485
20171201|2017-10-10 10:30,10,134.91,134.96,134.89,134.95,1459
20171201|2017-10-10 11:00,10,134.94,135.08,134.93,135.06,1416
20171201|2017-10-10 11:30,10,135.07,135.12,135.05,135.12,488
20171201|2017-10-10 12:00,10,135.07,135.07,135.07,135.07,7
20171201|2017-10-11 01:00,11,135.14,135.27,135.1,135.13,2957
20171201|2017-10-11 01:30,11,135.12,135.17,135.01,135.03,2355
20171201|2017-10-11 02:00,11,135.03,135.13,134.92,135.1,4590
20171201|2017-10-11 02:30,11,135.1,135.2,135.07,135.18,4688
20171201|2017-10-11 03:00,11,135.17,135.19,135.06,135.06,3738
20171201|2017-10-11 03:30,11,135.06,135.14,135.03,135.05,3885
20171201|2017-10-11 04:00,11,135.05,135.08,135.01,135.06,3136
20171201|2017-10-11 04:30,11,135.06,135.09,134.97,134.98,4015
20171201|2017-10-11 05:00,11,134.99,135.03,134.9,134.99,4096
20171201|2017-10-11 05:30,11,134.99,134.99,134.82,134.84,2138
20171201|2017-10-11 06:00,11,134.84,134.91,134.81,134.87,2334
20171201|2017-10-11 06:30,11,134.87,135.04,134.84,134.99,3240
20171201|2017-10-11 07:00,11,134.99,135.04,134.95,135.01,2665
20171201|2017-10-11 07:30,11,135.01,135.08,134.99,135,3156
20171201|2017-10-11 08:00,11,135,135.04,134.93,135.03,3378
20171201|2017-10-11 08:30,11,135.03,135.04,134.93,134.95,3616
20171201|2017-10-11 09:00,11,134.94,135.16,134.94,135.14,8973
20171201|2017-10-11 09:30,11,135.14,135.21,135.08,135.18,4640
20171201|2017-10-11 10:00,11,135.18,135.33,135.16,135.26,6172
20171201|2017-10-11 10:30,11,135.27,135.28,135.21,135.26,1420
20171201|2017-10-11 11:00,11,135.26,135.26,135.19,135.23,750
20171201|2017-10-11 11:30,11,135.22,135.24,135.21,135.22,240
20171201|2017-10-11 12:00,11,135.21,135.21,135.21,135.21,1
20171201|2017-10-12 01:00,12,135.17,135.43,135.13,135.4,2751
20171201|2017-10-12 01:30,12,135.4,135.61,135.4,135.6,5200
20171201|2017-10-12 02:00,12,135.61,135.71,135.55,135.66,10496
20171201|2017-10-12 02:30,12,135.66,135.69,135.53,135.57,7733
20171201|2017-10-12 03:00,12,135.57,135.61,135.51,135.52,6718
20171201|2017-10-12 03:30,12,135.52,135.55,135.47,135.54,12327
20171201|2017-10-12 04:00,12,135.55,135.58,135.42,135.46,10580
20171201|2017-10-12 04:30,12,135.46,135.48,135.35,135.45,5941
20171201|2017-10-12 05:00,12,135.45,135.48,135.41,135.45,5365
20171201|2017-10-12 05:30,12,135.45,135.54,135.41,135.51,3406
20171201|2017-10-12 06:00,12,135.51,135.7,135.51,135.63,4434
20171201|2017-10-12 06:30,12,135.62,135.77,135.57,135.76,5363
20171201|2017-10-12 07:00,12,135.75,135.79,135.68,135.7,3633
20171201|2017-10-12 07:30,12,135.7,135.74,135.6,135.65,4945
20171201|2017-10-12 08:00,12,135.64,135.92,135.64,135.89,7219
20171201|2017-10-12 08:30,12,135.89,135.95,135.84,135.86,8722
20171201|2017-10-12 09:00,12,135.87,135.94,135.84,135.88,6301
20171201|2017-10-12 09:30,12,135.89,135.92,135.81,135.88,5638
20171201|2017-10-12 10:00,12,135.88,135.88,135.75,135.76,6437
20171201|2017-10-12 10:30,12,135.78,135.86,135.77,135.85,1194
20171201|2017-10-12 11:00,12,135.85,135.9,135.82,135.85,624
20171201|2017-10-12 11:30,12,135.85,135.9,135.82,135.84,441
20171201|2017-10-12 12:00,12,135.83,135.83,135.83,135.83,1
20171201|2017-10-13 01:00,13,135.77,135.98,135.75,135.94,1743
20171201|2017-10-13 01:30,13,135.94,136.09,135.94,136.05,2910
20171201|2017-10-13 02:00,13,136.04,136.29,135.94,136.18,7696
20171201|2017-10-13 02:30,13,136.18,136.26,136.06,136.12,7409
20171201|2017-10-13 03:00,13,136.11,136.17,136.07,136.11,2779
20171201|2017-10-13 03:30,13,136.12,136.19,136.09,136.14,2747
20171201|2017-10-13 04:00,13,136.13,136.18,136.07,136.17,3192
20171201|2017-10-13 04:30,13,136.17,136.26,136.14,136.18,4929
20171201|2017-10-13 05:00,13,136.19,136.32,136.19,136.3,3900
20171201|2017-10-13 05:30,13,136.31,136.36,136.2,136.2,4325
20171201|2017-10-13 06:00,13,136.19,136.28,136.19,136.25,2650
20171201|2017-10-13 06:30,13,136.25,136.36,136.21,136.32,2475
20171201|2017-10-13 07:00,13,136.33,136.34,136.25,136.31,2353
20171201|2017-10-13 07:30,13,136.32,136.46,136.32,136.35,6962
20171201|2017-10-13 08:00,13,136.35,136.44,136.3,136.43,3466
20171201|2017-10-13 08:30,13,136.42,136.47,136.4,136.43,3908
20171201|2017-10-13 09:00,13,136.43,136.58,136.36,136.57,5893
20171201|2017-10-13 09:30,13,136.57,136.65,136.53,136.62,6424
20171201|2017-10-13 10:00,13,136.62,136.62,136.5,136.54,4837
20171201|2017-10-13 10:30,13,136.53,136.54,136.21,136.28,5218
20171201|2017-10-13 11:00,13,136.28,136.34,136.21,136.26,557
20171201|2017-10-13 11:30,13,136.26,136.31,136.24,136.26,424
20171201|2017-10-13 12:00,13,136.29,136.29,136.29,136.29,3
20171201|2017-10-16 01:00,16,136.26,136.42,136.17,136.36,2165
20171201|2017-10-16 01:30,16,136.36,136.36,136.21,136.26,1246
20171201|2017-10-16 02:00,16,136.26,136.4,136.16,136.39,4241
20171201|2017-10-16 02:30,16,136.4,136.46,136.36,136.46,2799
20171201|2017-10-16 03:00,16,136.46,136.54,136.45,136.52,2898
20171201|2017-10-16 03:30,16,136.53,136.53,136.45,136.48,4768
20171201|2017-10-16 04:00,16,136.47,136.61,136.43,136.54,5436
20171201|2017-10-16 04:30,16,136.55,136.59,136.52,136.56,3376
20171201|2017-10-16 05:00,16,136.57,136.64,136.54,136.54,2537
20171201|2017-10-16 05:30,16,136.54,136.61,136.51,136.58,1857
20171201|2017-10-16 06:00,16,136.58,136.69,136.55,136.66,1996
20171201|2017-10-16 06:30,16,136.67,136.73,136.63,136.7,4708
20171201|2017-10-16 07:00,16,136.69,136.72,136.6,136.6,3617
20171201|2017-10-16 07:30,16,136.6,136.68,136.59,136.66,2726
20171201|2017-10-16 08:00,16,136.66,136.69,136.61,136.65,3946
20171201|2017-10-16 08:30,16,136.65,136.73,136.62,136.71,3711
20171201|2017-10-16 09:00,16,136.71,136.86,136.71,136.83,5363
20171201|2017-10-16 09:30,16,136.84,136.89,136.79,136.86,4589
20171201|2017-10-16 10:00,16,136.87,136.88,136.78,136.84,3621
20171201|2017-10-16 10:30,16,136.84,136.9,136.82,136.9,971
20171201|2017-10-16 11:00,16,136.89,136.91,136.88,136.91,249
20171201|2017-10-16 11:30,16,136.91,136.99,136.9,136.93,779
20171201|2017-10-16 12:00,16,136.99,136.99,136.99,136.99,7
20171201|2017-10-17 01:00,17,136.79,137.01,136.77,136.93,1442
20171201|2017-10-17 01:30,17,136.94,136.94,136.83,136.83,998
20171201|2017-10-17 02:00,17,136.83,136.95,136.83,136.89,3355
20171201|2017-10-17 02:30,17,136.89,136.96,136.86,136.91,5204
20171201|2017-10-17 03:00,17,136.91,136.98,136.91,136.97,2513
20171201|2017-10-17 03:30,17,136.96,137.03,136.86,137,5343
20171201|2017-10-17 04:00,17,137.01,137.15,137,137.07,5611
20171201|2017-10-17 04:30,17,137.07,137.12,137.01,137.02,4633
20171201|2017-10-17 05:00,17,137.02,137.05,136.99,137.02,3284
20171201|2017-10-17 05:30,17,137.03,137.16,137.01,137.13,3607
20171201|2017-10-17 06:00,17,137.13,137.2,137.12,137.14,2707
20171201|2017-10-17 06:30,17,137.15,137.3,137.15,137.26,7054
20171201|2017-10-17 07:00,17,137.25,137.27,137.13,137.18,3718
20171201|2017-10-17 07:30,17,137.18,137.18,137,137,4225
20171201|2017-10-17 08:00,17,137,137.15,137,137.15,4576
20171201|2017-10-17 08:30,17,137.15,137.24,137.15,137.2,3344
20171201|2017-10-17 09:00,17,137.19,137.26,137.14,137.15,6608
20171201|2017-10-17 09:30,17,137.15,137.26,137.13,137.24,3573
20171201|2017-10-17 10:00,17,137.25,137.28,137.18,137.24,3192
20171201|2017-10-17 10:30,17,137.24,137.33,137.24,137.31,3093
20171201|2017-10-17 11:00,17,137.31,137.32,137.29,137.32,1208
20171201|2017-10-17 11:30,17,137.32,137.36,137.29,137.29,587
20171201|2017-10-17 12:00,17,137.29,137.29,137.29,137.29,3
20171201|2017-10-18 01:00,18,137.27,137.36,137.27,137.3,934
20171201|2017-10-18 01:30,18,137.29,137.37,137.27,137.34,635
20171201|2017-10-18 02:00,18,137.35,137.44,137.27,137.27,4457
20171201|2017-10-18 02:30,18,137.27,137.28,137.11,137.13,6137
20171201|2017-10-18 03:00,18,137.13,137.18,137.06,137.11,7144
20171201|2017-10-18 03:30,18,137.11,137.14,136.96,137.03,6132
20171201|2017-10-18 04:00,18,137.03,137.16,137.02,137.15,6872
20171201|2017-10-18 04:30,18,137.16,137.19,136.96,137.02,7547
20171201|2017-10-18 05:00,18,137.02,137.06,136.97,137.01,2966
20171201|2017-10-18 05:30,18,137.01,137.04,136.93,136.99,5671
20171201|2017-10-18 06:00,18,136.99,137.06,136.99,137.02,2785
20171201|2017-10-18 06:30,18,137.02,137.03,136.93,136.97,2937
20171201|2017-10-18 07:00,18,136.98,137,136.92,136.93,2418
20171201|2017-10-18 07:30,18,136.94,137.04,136.86,136.88,5358
20171201|2017-10-18 08:00,18,136.88,136.95,136.84,136.88,6278
20171201|2017-10-18 08:30,18,136.88,136.93,136.85,136.91,3291
20171201|2017-10-18 09:00,18,136.9,136.93,136.83,136.83,4412
20171201|2017-10-18 09:30,18,136.83,136.9,136.81,136.89,3805
20171201|2017-10-18 10:00,18,136.88,136.91,136.63,136.72,9194
20171201|2017-10-18 10:30,18,136.72,136.77,136.67,136.77,1611
20171201|2017-10-18 11:00,18,136.76,136.82,136.73,136.81,543
20171201|2017-10-18 11:30,18,136.81,136.85,136.8,136.84,435
20171201|2017-10-18 12:00,18,136.83,136.83,136.83,136.83,4
20171201|2017-10-19 01:00,19,136.85,136.85,136.67,136.67,1236
20171201|2017-10-19 01:30,19,136.67,136.78,136.63,136.74,2494
20171201|2017-10-19 02:00,19,136.75,136.87,136.74,136.85,3838
20171201|2017-10-19 02:30,19,136.86,136.87,136.69,136.74,4548
20171201|2017-10-19 03:00,19,136.74,136.87,136.7,136.7,10614
20171201|2017-10-19 03:30,19,136.71,136.84,136.68,136.77,9946
20171201|2017-10-19 04:00,19,136.78,136.88,136.72,136.73,6759
20171201|2017-10-19 04:30,19,136.73,136.79,136.65,136.72,4219
20171201|2017-10-19 05:00,19,136.72,136.84,136.64,136.78,3230
20171201|2017-10-19 05:30,19,136.77,136.87,136.75,136.76,2186
20171201|2017-10-19 06:00,19,136.76,136.81,136.68,136.74,1134
20171201|2017-10-19 06:30,19,136.74,136.81,136.73,136.81,2161
20171201|2017-10-19 07:00,19,136.81,136.98,136.74,136.97,4124
20171201|2017-10-19 07:30,19,136.96,137.02,136.88,136.89,4498
20171201|2017-10-19 08:00,19,136.89,137.12,136.89,137.1,5586
20171201|2017-10-19 08:30,19,137.09,137.11,136.99,137.08,6256
20171201|2017-10-19 09:00,19,137.08,137.15,137.04,137.09,3445
20171201|2017-10-19 09:30,19,137.09,137.1,136.96,137.05,5638
20171201|2017-10-19 10:00,19,137.04,137.08,136.93,136.96,3408
20171201|2017-10-19 10:30,19,136.95,137.01,136.91,136.98,1104
20171201|2017-10-19 11:00,19,136.99,137.02,136.98,137.01,281
20171201|2017-10-19 11:30,19,137.02,137.03,136.95,136.97,249
20171201|2017-10-19 12:00,19,136.94,136.94,136.94,136.94,3
20171201|2017-10-20 01:00,20,136.8,136.83,136.65,136.74,1485
20171201|2017-10-20 01:30,20,136.74,136.85,136.73,136.84,1312
20171201|2017-10-20 02:00,20,136.84,136.88,136.69,136.73,4307
20171201|2017-10-20 02:30,20,136.73,136.73,136.59,136.6,4441
20171201|2017-10-20 03:00,20,136.6,136.71,136.56,136.7,4098
20171201|2017-10-20 03:30,20,136.69,136.78,136.66,136.78,4908
20171201|2017-10-20 04:00,20,136.78,136.82,136.73,136.81,3458
20171201|2017-10-20 04:30,20,136.81,136.9,136.64,136.66,5427
20171201|2017-10-20 05:00,20,136.66,136.68,136.6,136.66,5343
20171201|2017-10-20 05:30,20,136.66,136.72,136.64,136.68,2927
20171201|2017-10-20 06:00,20,136.68,136.73,136.64,136.66,3136
20171201|2017-10-20 06:30,20,136.66,136.71,136.65,136.68,2319
20171201|2017-10-20 07:00,20,136.68,136.78,136.61,136.64,4800
20171201|2017-10-20 07:30,20,136.64,136.69,136.58,136.6,4600
20171201|2017-10-20 08:00,20,136.6,136.6,136.45,136.52,7271
20171201|2017-10-20 08:30,20,136.52,136.73,136.52,136.64,6595
20171201|2017-10-20 09:00,20,136.64,136.74,136.62,136.66,5294
20171201|2017-10-20 09:30,20,136.66,136.77,136.65,136.66,3247
20171201|2017-10-20 10:00,20,136.67,136.72,136.65,136.66,2643
20171201|2017-10-20 10:30,20,136.65,136.71,136.65,136.7,1246
20171201|2017-10-20 11:00,20,136.69,136.73,136.65,136.66,603
20171201|2017-10-20 11:30,20,136.67,136.71,136.64,136.71,467
20171201|2017-10-20 12:00,20,136.74,136.74,136.74,136.74,2
20171201|2017-10-23 01:00,23,136.66,136.84,136.62,136.83,1442
20171201|2017-10-23 01:30,23,136.82,136.92,136.79,136.79,1427
20171201|2017-10-23 02:00,23,136.78,136.88,136.75,136.86,2313
20171201|2017-10-23 02:30,23,136.86,136.94,136.82,136.94,2435
20171201|2017-10-23 03:00,23,136.94,137.04,136.92,136.99,2976
20171201|2017-10-23 03:30,23,136.99,137.23,136.93,137.22,10498
20171201|2017-10-23 04:00,23,137.22,137.23,137.09,137.12,4402
20171201|2017-10-23 04:30,23,137.12,137.18,137.07,137.07,4976
20171201|2017-10-23 05:00,23,137.08,137.18,136.95,137.02,5721
20171201|2017-10-23 05:30,23,137.01,137.13,137.01,137.13,4034
20171201|2017-10-23 06:00,23,137.13,137.15,137.08,137.11,3391
20171201|2017-10-23 06:30,23,137.12,137.24,137.11,137.2,5053
20171201|2017-10-23 07:00,23,137.19,137.22,137.13,137.17,2599
20171201|2017-10-23 07:30,23,137.17,137.17,137.1,137.1,2199
20171201|2017-10-23 08:00,23,137.11,137.19,137.1,137.19,2247
20171201|2017-10-23 08:30,23,137.19,137.26,137.18,137.24,2038
20171201|2017-10-23 09:00,23,137.24,137.28,137.2,137.21,2098
20171201|2017-10-23 09:30,23,137.21,137.29,137.19,137.2,2736
20171201|2017-10-23 10:00,23,137.2,137.22,137.16,137.16,2389
20171201|2017-10-23 10:30,23,137.17,137.26,137.16,137.24,1166
20171201|2017-10-23 11:00,23,137.24,137.24,137.18,137.2,287
20171201|2017-10-23 11:30,23,137.19,137.19,137.14,137.15,348
20171201|2017-10-23 12:00,23,137.14,137.14,137.14,137.14,4
20171201|2017-10-24 01:00,24,137.09,137.21,137.09,137.11,594
20171201|2017-10-24 01:30,24,137.11,137.11,137.06,137.09,991
20171201|2017-10-24 02:00,24,137.09,137.18,137.06,137.11,3273
20171201|2017-10-24 02:30,24,137.11,137.15,136.9,136.99,5462
20171201|2017-10-24 03:00,24,136.98,136.99,136.81,136.87,5727
20171201|2017-10-24 03:30,24,136.87,136.97,136.86,136.96,4281
20171201|2017-10-24 04:00,24,136.95,136.95,136.78,136.79,5002
20171201|2017-10-24 04:30,24,136.8,136.87,136.8,136.85,3024
20171201|2017-10-24 05:00,24,136.85,136.92,136.81,136.82,2972
20171201|2017-10-24 05:30,24,136.82,136.84,136.7,136.77,3433
20171201|2017-10-24 06:00,24,136.76,136.79,136.73,136.77,1853
20171201|2017-10-24 06:30,24,136.77,136.83,136.75,136.79,1721
20171201|2017-10-24 07:00,24,136.79,136.79,136.72,136.73,3363
20171201|2017-10-24 07:30,24,136.73,136.8,136.73,136.79,1891
20171201|2017-10-24 08:00,24,136.79,136.84,136.77,136.77,2956
20171201|2017-10-24 08:30,24,136.78,136.83,136.72,136.76,3999
20171201|2017-10-24 09:00,24,136.76,136.81,136.69,136.75,3874
20171201|2017-10-24 09:30,24,136.76,136.76,136.63,136.65,3524
20171201|2017-10-24 10:00,24,136.66,136.7,136.56,136.61,4209
20171201|2017-10-24 10:30,24,136.61,136.61,136.5,136.57,2094
20171201|2017-10-24 11:00,24,136.57,136.62,136.57,136.62,487
20171201|2017-10-24 11:30,24,136.62,136.64,136.58,136.64,316
20171201|2017-10-24 12:00,24,136.68,136.68,136.68,136.68,5
20171201|2017-10-25 01:00,25,136.51,136.72,136.5,136.7,1517
20171201|2017-10-25 01:30,25,136.7,136.81,136.66,136.8,1452
20171201|2017-10-25 02:00,25,136.8,136.83,136.64,136.71,2765
20171201|2017-10-25 02:30,25,136.72,136.8,136.59,136.79,3079
20171201|2017-10-25 03:00,25,136.79,136.9,136.72,136.87,5505
20171201|2017-10-25 03:30,25,136.86,136.86,136.65,136.66,6385
20171201|2017-10-25 04:00,25,136.65,136.73,136.58,136.66,5733
20171201|2017-10-25 04:30,25,136.65,136.7,136.55,136.62,5598
20171201|2017-10-25 05:00,25,136.62,136.63,136.53,136.53,3121
20171201|2017-10-25 05:30,25,136.53,136.66,136.52,136.66,3113
20171201|2017-10-25 06:00,25,136.66,136.66,136.51,136.57,3482
20171201|2017-10-25 06:30,25,136.57,136.64,136.57,136.62,3210
20171201|2017-10-25 07:00,25,136.62,136.63,136.52,136.53,3186
20171201|2017-10-25 07:30,25,136.53,136.54,136.4,136.48,4607
20171201|2017-10-25 08:00,25,136.47,136.73,136.47,136.73,6041
20171201|2017-10-25 08:30,25,136.73,136.77,136.7,136.75,4944
20171201|2017-10-25 09:00,25,136.75,136.89,136.71,136.85,8059
20171201|2017-10-25 09:30,25,136.86,136.88,136.81,136.83,5641
20171201|2017-10-25 10:00,25,136.83,136.93,136.82,136.87,7147
20171201|2017-10-25 10:30,25,136.88,136.89,136.84,136.84,1965
20171201|2017-10-25 11:00,25,136.84,136.9,136.83,136.9,473
20171201|2017-10-25 11:30,25,136.9,136.91,136.86,136.89,529
20171201|2017-10-25 12:00,25,136.9,136.9,136.9,136.9,2
20171201|2017-10-26 01:00,26,136.87,136.92,136.8,136.89,1150
20171201|2017-10-26 01:30,26,136.9,136.95,136.89,136.92,819
20171201|2017-10-26 02:00,26,136.92,136.92,136.72,136.81,4833
20171201|2017-10-26 02:30,26,136.8,136.84,136.76,136.76,3100
20171201|2017-10-26 03:00,26,136.76,136.84,136.75,136.82,5121
20171201|2017-10-26 03:30,26,136.83,136.89,136.77,136.85,8833
20171201|2017-10-26 04:00,26,136.85,136.96,136.85,136.89,5495
20171201|2017-10-26 04:30,26,136.9,136.91,136.84,136.86,3649
20171201|2017-10-26 05:00,26,136.86,136.96,136.86,136.93,4683
20171201|2017-10-26 05:30,26,136.93,137.24,136.92,137.19,6299
20171201|2017-10-26 06:00,26,137.18,137.21,137,137.09,6577
20171201|2017-10-26 06:30,26,137.09,137.64,137.05,137.54,13129
20171201|2017-10-26 07:00,26,137.53,137.77,137.49,137.71,12293
20171201|2017-10-26 07:30,26,137.71,137.77,137.48,137.64,9633
20171201|2017-10-26 08:00,26,137.63,137.99,137.59,137.93,16411
20171201|2017-10-26 08:30,26,137.94,138.04,137.76,137.79,13148
20171201|2017-10-26 09:00,26,137.79,137.81,137.65,137.77,9628
20171201|2017-10-26 09:30,26,137.78,137.86,137.65,137.68,7711
20171201|2017-10-26 10:00,26,137.69,137.77,137.56,137.76,9072
20171201|2017-10-26 10:30,26,137.76,138.01,137.76,138,4215
20171201|2017-10-26 11:00,26,137.99,138.01,137.93,137.95,574
20171201|2017-10-26 11:30,26,137.95,138.07,137.95,138.06,881
20171201|2017-10-26 12:00,26,138.02,138.02,138.02,138.02,8
20171201|2017-10-27 01:00,27,137.98,138,137.84,137.9,2773
20171201|2017-10-27 01:30,27,137.9,138.01,137.81,138,3054
20171201|2017-10-27 02:00,27,138.01,138.03,137.84,137.96,6609
20171201|2017-10-27 02:30,27,137.95,138.22,137.9,138.16,11037
20171201|2017-10-27 03:00,27,138.16,138.24,138.08,138.22,10374
20171201|2017-10-27 03:30,27,138.22,138.35,138.05,138.07,10172
20171201|2017-10-27 04:00,27,138.07,138.18,138.05,138.17,5342
20171201|2017-10-27 04:30,27,138.16,138.28,138.04,138.04,6263
20171201|2017-10-27 05:00,27,138.04,138.28,138,138.19,6557
20171201|2017-10-27 05:30,27,138.19,138.24,138.15,138.17,2666
20171201|2017-10-27 06:00,27,138.16,138.22,138.05,138.13,3170
20171201|2017-10-27 06:30,27,138.12,138.12,138.03,138.06,3610
20171201|2017-10-27 07:00,27,138.06,138.11,138.02,138.05,2731
20171201|2017-10-27 07:30,27,138.06,138.07,137.93,137.94,4352
20171201|2017-10-27 08:00,27,137.95,138.02,137.88,137.9,5825
20171201|2017-10-27 08:30,27,137.9,137.91,137.7,137.83,10632
20171201|2017-10-27 09:00,27,137.82,138.06,137.81,138.03,6502
20171201|2017-10-27 09:30,27,138.03,138.1,138.02,138.09,3317
20171201|2017-10-27 10:00,27,138.08,138.09,137.96,138.09,4535
20171201|2017-10-27 10:30,27,138.08,138.1,137.98,137.99,3087
20171201|2017-10-27 11:00,27,137.98,138.01,137.89,137.9,1273
20171201|2017-10-27 11:30,27,137.9,137.92,137.8,137.92,862
20171201|2017-10-27 12:00,27,137.96,137.96,137.96,137.96,6
20171201|2017-10-30 02:00,30,138.15,138.56,138.08,138.4,4580
20171201|2017-10-30 02:30,30,138.4,138.5,138.34,138.49,2165
20171201|2017-10-30 03:00,30,138.47,138.58,138.44,138.53,6197
20171201|2017-10-30 03:30,30,138.54,138.64,138.53,138.54,6818
20171201|2017-10-30 04:00,30,138.55,138.64,138.55,138.56,5878
20171201|2017-10-30 04:30,30,138.57,138.63,138.43,138.57,12864
20171201|2017-10-30 05:00,30,138.57,138.76,138.57,138.66,10318
20171201|2017-10-30 05:30,30,138.66,138.72,138.64,138.64,4728
20171201|2017-10-30 06:00,30,138.64,138.78,138.63,138.77,4142
20171201|2017-10-30 06:30,30,138.78,138.91,138.77,138.9,8244
20171201|2017-10-30 07:00,30,138.91,138.93,138.8,138.88,5746
20171201|2017-10-30 07:30,30,138.89,139.11,138.85,139.04,8401
20171201|2017-10-30 08:00,30,139.04,139.21,139.03,139.17,7177
20171201|2017-10-30 08:30,30,139.18,139.28,139.05,139.13,7071
20171201|2017-10-30 09:00,30,139.13,139.26,139.13,139.25,4775
20171201|2017-10-30 09:30,30,139.25,139.28,139.17,139.22,6070
20171201|2017-10-30 10:00,30,139.21,139.25,139.16,139.25,5203
20171201|2017-10-30 10:30,30,139.25,139.33,139.25,139.29,5125
20171201|2017-10-30 11:00,30,139.29,139.35,139.24,139.26,4544
20171201|2017-10-30 11:30,30,139.27,139.33,139.24,139.27,1735
20171201|2017-10-30 12:00,30,139.26,139.31,139.21,139.21,551
20171201|2017-10-30 12:30,30,139.22,139.24,139.21,139.23,288
20171201|2017-10-30 13:00,30,139.23,139.23,139.23,139.23,2
20171201|2017-10-31 02:00,31,139.33,139.33,139.17,139.24,1630
20171201|2017-10-31 02:30,31,139.24,139.31,139.18,139.28,1439
20171201|2017-10-31 03:00,31,139.29,139.39,139.26,139.37,4823
20171201|2017-10-31 03:30,31,139.36,139.42,139.26,139.27,5471
20171201|2017-10-31 04:00,31,139.27,139.35,139.27,139.33,4837
20171201|2017-10-31 04:30,31,139.32,139.43,139.22,139.43,5854
20171201|2017-10-31 05:00,31,139.43,139.51,139.39,139.4,8232
20171201|2017-10-31 05:30,31,139.41,139.42,139.27,139.27,5979
20171201|2017-10-31 06:00,31,139.26,139.27,139.1,139.1,5445
20171201|2017-10-31 06:30,31,139.11,139.18,139.09,139.14,4004
20171201|2017-10-31 07:00,31,139.14,139.19,139.08,139.15,3094
20171201|2017-10-31 07:30,31,139.16,139.26,139.16,139.2,3092
20171201|2017-10-31 08:00,31,139.2,139.23,139.15,139.17,2602
20171201|2017-10-31 08:30,31,139.17,139.36,139.15,139.35,7642
20171201|2017-10-31 09:00,31,139.35,139.46,139.3,139.37,5167
20171201|2017-10-31 09:30,31,139.37,139.47,139.36,139.43,4077
20171201|2017-10-31 10:00,31,139.44,139.45,139.32,139.45,5991
20171201|2017-10-31 10:30,31,139.45,139.51,139.43,139.51,3832
20171201|2017-10-31 11:00,31,139.51,139.61,139.49,139.56,13472
20171201|2017-10-31 11:30,31,139.56,139.6,139.54,139.55,3983
20171201|2017-10-31 12:00,31,139.55,139.59,139.53,139.53,526
20171201|2017-10-31 12:30,31,139.54,139.58,139.53,139.54,246
20171201|2017-10-31 13:00,31,139.52,139.52,139.52,139.52,2
20171201|2017-11-01 02:00,1,139.55,139.71,139.51,139.68,1700
20171201|2017-11-01 02:30,1,139.69,139.75,139.65,139.69,2025
20171201|2017-11-01 03:00,1,139.68,139.71,139.58,139.68,3297
20171201|2017-11-01 03:30,1,139.68,139.94,139.64,139.85,6516
20171201|2017-11-01 04:00,1,139.84,139.96,139.83,139.87,6248
20171201|2017-11-01 04:30,1,139.87,139.98,139.85,139.87,4930
20171201|2017-11-01 05:00,1,139.87,139.88,139.81,139.87,4551
20171201|2017-11-01 05:30,1,139.87,139.93,139.83,139.88,5273
20171201|2017-11-01 06:00,1,139.87,139.97,139.81,139.93,4754
20171201|2017-11-01 06:30,1,139.93,139.94,139.83,139.83,2913
20171201|2017-11-01 07:00,1,139.83,139.84,139.73,139.75,3928
20171201|2017-11-01 07:30,1,139.76,139.81,139.72,139.78,3815
20171201|2017-11-01 08:00,1,139.78,139.83,139.73,139.77,2533
20171201|2017-11-01 08:30,1,139.78,139.8,139.71,139.75,2917
20171201|2017-11-01 09:00,1,139.76,139.82,139.73,139.77,5343
20171201|2017-11-01 09:30,1,139.78,139.8,139.69,139.71,4305
20171201|2017-11-01 10:00,1,139.71,139.78,139.67,139.7,4429
20171201|2017-11-01 10:30,1,139.71,139.74,139.64,139.72,3378
20171201|2017-11-01 11:00,1,139.73,139.9,139.73,139.88,4721
20171201|2017-11-01 11:30,1,139.87,139.9,139.84,139.86,1235
20171201|2017-11-01 12:00,1,139.87,139.89,139.86,139.87,417
20171201|2017-11-01 12:30,1,139.87,139.88,139.85,139.87,196
20171201|2017-11-01 13:00,1,139.88,139.88,139.88,139.88,3
20171201|2017-11-02 02:00,2,139.84,139.9,139.8,139.81,819
20171201|2017-11-02 02:30,2,139.82,139.83,139.78,139.82,669
20171201|2017-11-02 03:00,2,139.82,139.89,139.73,139.89,3760
20171201|2017-11-02 03:30,2,139.89,139.97,139.8,139.82,6078
20171201|2017-11-02 04:00,2,139.82,139.87,139.77,139.81,8557
20171201|2017-11-02 04:30,2,139.81,139.9,139.73,139.8,8051
20171201|2017-11-02 05:00,2,139.79,139.82,139.57,139.78,10259
20171201|2017-11-02 05:30,2,139.77,139.78,139.66,139.77,5666
20171201|2017-11-02 06:00,2,139.77,139.81,139.74,139.74,3722
20171201|2017-11-02 06:30,2,139.75,139.75,139.62,139.64,3527
20171201|2017-11-02 07:00,2,139.65,139.8,139.65,139.74,3082
20171201|2017-11-02 07:30,2,139.73,139.84,139.68,139.81,5712
20171201|2017-11-02 08:00,2,139.81,139.85,139.68,139.76,3474
20171201|2017-11-02 08:30,2,139.76,139.81,139.65,139.68,2990
20171201|2017-11-02 09:00,2,139.68,139.79,139.66,139.71,3872
20171201|2017-11-02 09:30,2,139.72,139.75,139.67,139.68,3182
20171201|2017-11-02 10:00,2,139.69,139.78,139.69,139.77,2941
20171201|2017-11-02 10:30,2,139.77,139.86,139.76,139.85,2539
20171201|2017-11-02 11:00,2,139.84,139.88,139.79,139.8,3589
20171201|2017-11-02 11:30,2,139.81,139.9,139.8,139.9,1334
20171201|2017-11-02 12:00,2,139.91,139.94,139.9,139.9,361
20171201|2017-11-02 12:30,2,139.91,139.92,139.88,139.88,348
20171201|2017-11-02 13:00,2,139.88,139.88,139.88,139.88,1
20171201|2017-11-03 02:00,3,139.92,140.09,139.88,140.09,1420
20171201|2017-11-03 02:30,3,140.09,140.09,139.95,139.95,1453
20171201|2017-11-03 03:00,3,139.95,140.2,139.95,140.2,3457
20171201|2017-11-03 03:30,3,140.2,140.22,140.13,140.14,5023
20171201|2017-11-03 04:00,3,140.14,140.24,140.09,140.12,6395
20171201|2017-11-03 04:30,3,140.11,140.15,140,140.07,5338
20171201|2017-11-03 05:00,3,140.07,140.14,139.98,140,7563
20171201|2017-11-03 05:30,3,140,140.03,139.93,139.98,5886
20171201|2017-11-03 06:00,3,139.98,140,139.94,139.95,1767
20171201|2017-11-03 06:30,3,139.94,139.96,139.85,139.89,2486
20171201|2017-11-03 07:00,3,139.9,139.96,139.84,139.93,1880
20171201|2017-11-03 07:30,3,139.93,140.1,139.82,139.86,5496
20171201|2017-11-03 08:00,3,139.86,139.91,139.75,139.91,5481
20171201|2017-11-03 08:30,3,139.91,139.97,139.89,139.93,2456
20171201|2017-11-03 09:00,3,139.93,139.96,139.88,139.95,3033
20171201|2017-11-03 09:30,3,139.95,139.95,139.85,139.87,3521
20171201|2017-11-03 10:00,3,139.87,139.94,139.86,139.92,3269
20171201|2017-11-03 10:30,3,139.93,140,139.88,139.88,4102
20171201|2017-11-03 11:00,3,139.88,139.98,139.88,139.97,4218
20171201|2017-11-03 11:30,3,139.97,139.97,139.88,139.89,1403
20171201|2017-11-03 12:00,3,139.89,139.95,139.84,139.89,573
20171201|2017-11-03 12:30,3,139.9,139.98,139.9,139.94,237
20171201|2017-11-06 01:00,6,139.99,140.1,139.94,140.07,1701
20171201|2017-11-06 01:30,6,140.07,140.19,140.03,140.05,1768
20171201|2017-11-06 02:00,6,140.05,140.24,140.03,140.19,4697
20171201|2017-11-06 02:30,6,140.19,140.23,140.12,140.19,4786
20171201|2017-11-06 03:00,6,140.19,140.29,139.99,140.01,8790
20171201|2017-11-06 03:30,6,140.01,140.11,139.99,140.11,3677
20171201|2017-11-06 04:00,6,140.11,140.17,140.03,140.14,3970
20171201|2017-11-06 04:30,6,140.14,140.15,140.03,140.05,4194
20171201|2017-11-06 05:00,6,140.03,140.08,139.92,140,4168
20171201|2017-11-06 05:30,6,140.01,140.09,140,140.04,3052
20171201|2017-11-06 06:00,6,140.05,140.08,139.99,140.04,2647
20171201|2017-11-06 06:30,6,140.05,140.09,140.02,140.03,3135
20171201|2017-11-06 07:00,6,140.04,140.06,139.98,140.06,1351
20171201|2017-11-06 07:30,6,140.06,140.11,140.05,140.07,2486
20171201|2017-11-06 08:00,6,140.07,140.13,140.06,140.09,1904
20171201|2017-11-06 08:30,6,140.09,140.15,140.07,140.14,3193
20171201|2017-11-06 09:00,6,140.14,140.14,140.1,140.12,2619
20171201|2017-11-06 09:30,6,140.11,140.11,140.03,140.04,3733
20171201|2017-11-06 10:00,6,140.05,140.1,140.03,140.08,3669
20171201|2017-11-06 10:30,6,140.07,140.13,140.04,140.06,1136
20171201|2017-11-06 11:00,6,140.06,140.14,140.05,140.11,512
20171201|2017-11-06 11:30,6,140.11,140.14,140.07,140.08,287
20171201|2017-11-06 12:00,6,140.13,140.13,140.13,140.13,1
20171201|2017-11-07 01:00,7,140.11,140.2,140.01,140.1,1089
20171201|2017-11-07 01:30,7,140.1,140.22,140.08,140.18,1272
20171201|2017-11-07 02:00,7,140.17,140.27,140.09,140.11,3532
20171201|2017-11-07 02:30,7,140.11,140.17,140.03,140.15,4179
20171201|2017-11-07 03:00,7,140.16,140.24,140.15,140.2,4611
20171201|2017-11-07 03:30,7,140.2,140.38,140.19,140.37,6912
20171201|2017-11-07 04:00,7,140.38,140.4,140.31,140.39,6593
20171201|2017-11-07 04:30,7,140.39,140.76,140.37,140.71,13057
20171201|2017-11-07 05:00,7,140.71,140.71,140.59,140.67,6505
20171201|2017-11-07 05:30,7,140.67,140.85,140.65,140.68,9747
20171201|2017-11-07 06:00,7,140.67,140.76,140.63,140.66,3760
20171201|2017-11-07 06:30,7,140.67,140.72,140.59,140.68,6788
20171201|2017-11-07 07:00,7,140.67,141.07,140.67,141.01,8539
20171201|2017-11-07 07:30,7,141.01,141.06,140.87,140.88,8055
20171201|2017-11-07 08:00,7,140.88,140.9,140.74,140.86,7080
20171201|2017-11-07 08:30,7,140.86,140.93,140.83,140.9,6023
20171201|2017-11-07 09:00,7,140.91,141.08,140.89,141.08,5028
20171201|2017-11-07 09:30,7,141.07,141.09,140.94,141.04,8081
20171201|2017-11-07 10:00,7,141.03,141.08,140.96,141.06,5024
20171201|2017-11-07 10:30,7,141.06,141.12,141.05,141.08,1814
20171201|2017-11-07 11:00,7,141.08,141.09,141.01,141.07,1043
20171201|2017-11-07 11:30,7,141.06,141.09,141.05,141.05,433
20171201|2017-11-07 12:00,7,141.06,141.06,141.06,141.06,1
20171201|2017-11-08 01:00,8,141.04,141.19,141,141.05,2058
20171201|2017-11-08 01:30,8,141.06,141.12,141.05,141.09,1339
20171201|2017-11-08 02:00,8,141.09,141.09,140.91,140.99,6028
20171201|2017-11-08 02:30,8,140.98,140.99,140.83,140.85,6071
20171201|2017-11-08 03:00,8,140.86,140.87,140.64,140.67,6903
20171201|2017-11-08 03:30,8,140.67,140.79,140.62,140.75,9746
20171201|2017-11-08 04:00,8,140.76,140.76,140.5,140.59,12642
20171201|2017-11-08 04:30,8,140.59,140.77,140.58,140.75,8385
20171201|2017-11-08 05:00,8,140.75,140.84,140.72,140.8,8140
20171201|2017-11-08 05:30,8,140.8,140.87,140.78,140.8,4137
20171201|2017-11-08 06:00,8,140.8,140.87,140.78,140.8,3079
20171201|2017-11-08 06:30,8,140.8,140.86,140.75,140.85,4850
20171201|2017-11-08 07:00,8,140.85,140.9,140.75,140.77,4595
20171201|2017-11-08 07:30,8,140.77,140.83,140.69,140.7,4191
20171201|2017-11-08 08:00,8,140.7,140.74,140.61,140.62,5216
20171201|2017-11-08 08:30,8,140.63,140.72,140.55,140.6,5666
20171201|2017-11-08 09:00,8,140.6,140.72,140.56,140.72,5346
20171201|2017-11-08 09:30,8,140.72,140.8,140.66,140.68,4945
20171201|2017-11-08 10:00,8,140.68,140.71,140.58,140.61,2916
20171201|2017-11-08 10:30,8,140.61,140.63,140.52,140.52,1486
20171201|2017-11-08 11:00,8,140.53,140.53,140.46,140.49,772
20171201|2017-11-08 11:30,8,140.49,140.54,140.49,140.53,451
20171201|2017-11-08 12:00,8,140.55,140.55,140.55,140.55,2
20171201|2017-11-09 01:00,9,140.63,140.67,140.55,140.6,1435
20171201|2017-11-09 01:30,9,140.6,140.66,140.59,140.63,1645
20171201|2017-11-09 02:00,9,140.63,140.68,140.55,140.57,3886
20171201|2017-11-09 02:30,9,140.57,140.64,140.34,140.34,7459
20171201|2017-11-09 03:00,9,140.33,140.38,140.19,140.33,8887
20171201|2017-11-09 03:30,9,140.33,140.49,140.32,140.46,5227
20171201|2017-11-09 04:00,9,140.45,140.48,140.27,140.32,7248
20171201|2017-11-09 04:30,9,140.31,140.39,140.17,140.18,5115
20171201|2017-11-09 05:00,9,140.17,140.25,139.85,139.93,10057
20171201|2017-11-09 05:30,9,139.93,140.01,139.64,139.7,11529
20171201|2017-11-09 06:00,9,139.71,139.82,139.65,139.7,7510
20171201|2017-11-09 06:30,9,139.7,139.75,139.47,139.74,8093
20171201|2017-11-09 07:00,9,139.74,139.82,139.58,139.64,7200
20171201|2017-11-09 07:30,9,139.65,139.67,139.43,139.49,8693
20171201|2017-11-09 08:00,9,139.48,139.57,139.36,139.57,8268
20171201|2017-11-09 08:30,9,139.57,139.57,139.4,139.55,5457
20171201|2017-11-09 09:00,9,139.55,139.65,139.41,139.54,7074
20171201|2017-11-09 09:30,9,139.53,139.53,139.39,139.5,3886
20171201|2017-11-09 10:00,9,139.5,139.59,139.49,139.57,4415
20171201|2017-11-09 10:30,9,139.58,139.64,139.52,139.63,2182
20171201|2017-11-09 11:00,9,139.64,139.69,139.6,139.68,386
20171201|2017-11-09 11:30,9,139.68,139.7,139.65,139.7,309
20171201|2017-11-09 12:00,9,139.7,139.7,139.7,139.7,4
20171201|2017-11-10 01:00,10,139.55,139.6,139.41,139.55,2194
20171201|2017-11-10 01:30,10,139.55,139.57,139.22,139.27,4484
20171201|2017-11-10 02:00,10,139.28,139.47,139.19,139.33,8009
20171201|2017-11-10 02:30,10,139.33,139.51,139.26,139.42,6875
20171201|2017-11-10 03:00,10,139.42,139.58,139.41,139.55,5790
20171201|2017-11-10 03:30,10,139.54,139.7,139.54,139.59,8011
20171201|2017-11-10 04:00,10,139.59,139.67,139.51,139.58,5635
20171201|2017-11-10 04:30,10,139.58,139.72,139.58,139.7,5514
20171201|2017-11-10 05:00,10,139.71,139.8,139.68,139.74,4576
20171201|2017-11-10 05:30,10,139.74,139.87,139.72,139.85,3397
20171201|2017-11-10 06:00,10,139.85,139.87,139.67,139.69,3585
20171201|2017-11-10 06:30,10,139.69,139.78,139.67,139.74,2337
20171201|2017-11-10 07:00,10,139.73,139.74,139.65,139.68,3261
20171201|2017-11-10 07:30,10,139.68,139.73,139.54,139.63,3412
20171201|2017-11-10 08:00,10,139.63,139.71,139.59,139.64,4682
20171201|2017-11-10 08:30,10,139.64,139.74,139.63,139.66,3731
20171201|2017-11-10 09:00,10,139.65,139.68,139.46,139.46,5027
20171201|2017-11-10 09:30,10,139.47,139.5,139.29,139.29,5523
20171201|2017-11-10 10:00,10,139.29,139.38,139.14,139.15,6201
20171201|2017-11-10 10:30,10,139.17,139.3,139.16,139.26,1532
20171201|2017-11-10 11:00,10,139.26,139.31,139.22,139.23,310
20171201|2017-11-10 11:30,10,139.23,139.29,139.17,139.27,577
20171201|2017-11-13 01:00,13,139.29,139.41,139.29,139.36,1312
20171201|2017-11-13 01:30,13,139.36,139.43,139.3,139.36,1848
20171201|2017-11-13 02:00,13,139.36,139.47,139.36,139.45,3060
20171201|2017-11-13 02:30,13,139.44,139.52,139.44,139.5,3230
20171201|2017-11-13 03:00,13,139.5,139.54,139.38,139.45,5064
20171201|2017-11-13 03:30,13,139.45,139.77,139.43,139.75,8144
20171201|2017-11-13 04:00,13,139.75,139.78,139.67,139.68,4444
20171201|2017-11-13 04:30,13,139.68,139.74,139.67,139.7,2497
20171201|2017-11-13 05:00,13,139.7,139.71,139.61,139.64,3770
20171201|2017-11-13 05:30,13,139.64,139.7,139.59,139.69,5355
20171201|2017-11-13 06:00,13,139.69,139.71,139.64,139.67,1741
20171201|2017-11-13 06:30,13,139.67,139.67,139.54,139.54,5831
20171201|2017-11-13 07:00,13,139.55,139.6,139.34,139.35,8878
20171201|2017-11-13 07:30,13,139.35,139.47,139.3,139.38,4193
20171201|2017-11-13 08:00,13,139.37,139.47,139.34,139.42,3212
20171201|2017-11-13 08:30,13,139.41,139.47,139.39,139.41,2158
20171201|2017-11-13 09:00,13,139.4,139.5,139.39,139.47,4719
20171201|2017-11-13 09:30,13,139.46,139.54,139.41,139.43,3016
20171201|2017-11-13 10:00,13,139.43,139.46,139.4,139.4,2477
20171201|2017-11-13 10:30,13,139.41,139.49,139.41,139.44,1022
20171201|2017-11-13 11:00,13,139.44,139.48,139.44,139.47,357
20171201|2017-11-13 11:30,13,139.45,139.48,139.36,139.36,435
20171201|2017-11-13 12:00,13,139.36,139.36,139.36,139.36,3
20171201|2017-11-14 01:00,14,139.28,139.41,139.27,139.28,1196
20171201|2017-11-14 01:30,14,139.28,139.42,139.26,139.36,1198
20171201|2017-11-14 02:00,14,139.37,139.61,139.29,139.58,4773
20171201|2017-11-14 02:30,14,139.58,139.79,139.58,139.7,7347
20171201|2017-11-14 03:00,14,139.7,139.79,139.56,139.69,7870
20171201|2017-11-14 03:30,14,139.7,139.81,139.66,139.78,6952
20171201|2017-11-14 04:00,14,139.78,139.8,139.65,139.65,4410
20171201|2017-11-14 04:30,14,139.64,139.73,139.62,139.7,3617
20171201|2017-11-14 05:00,14,139.71,139.81,139.7,139.71,3795
20171201|2017-11-14 05:30,14,139.72,139.82,139.69,139.71,2298
20171201|2017-11-14 06:00,14,139.71,139.71,139.66,139.67,1814
20171201|2017-11-14 06:30,14,139.67,139.81,139.67,139.79,2539
20171201|2017-11-14 07:00,14,139.8,139.83,139.75,139.8,2361
20171201|2017-11-14 07:30,14,139.8,139.81,139.66,139.67,3372
20171201|2017-11-14 08:00,14,139.66,139.69,139.55,139.66,6809
20171201|2017-11-14 08:30,14,139.65,139.71,139.58,139.65,7303
20171201|2017-11-14 09:00,14,139.65,139.68,139.58,139.65,6746
20171201|2017-11-14 09:30,14,139.66,139.68,139.62,139.62,2900
20171201|2017-11-14 10:00,14,139.62,139.65,139.56,139.56,3587
20171201|2017-11-14 10:30,14,139.57,139.6,139.51,139.52,1391
20171201|2017-11-14 11:00,14,139.53,139.6,139.52,139.6,234
20171201|2017-11-14 11:30,14,139.61,139.61,139.53,139.57,386
20171201|2017-11-14 12:00,14,139.57,139.62,139.57,139.62,8
20171201|2017-11-15 01:00,15,139.75,139.78,139.59,139.67,1802
20171201|2017-11-15 01:30,15,139.68,139.73,139.66,139.71,1274
20171201|2017-11-15 02:00,15,139.71,139.73,139.52,139.52,6253
20171201|2017-11-15 02:30,15,139.52,139.64,139.41,139.55,5939
20171201|2017-11-15 03:00,15,139.55,139.72,139.52,139.69,6304
20171201|2017-11-15 03:30,15,139.7,139.84,139.66,139.8,5096
20171201|2017-11-15 04:00,15,139.8,139.92,139.79,139.81,5201
20171201|2017-11-15 04:30,15,139.81,139.9,139.74,139.89,3724
20171201|2017-11-15 05:00,15,139.9,139.95,139.77,139.77,3239
20171201|2017-11-15 05:30,15,139.77,139.83,139.72,139.72,2589
20171201|2017-11-15 06:00,15,139.72,139.81,139.7,139.78,1683
20171201|2017-11-15 06:30,15,139.79,139.87,139.77,139.8,1634
20171201|2017-11-15 07:00,15,139.81,139.87,139.78,139.85,2802
20171201|2017-11-15 07:30,15,139.84,139.96,139.72,139.78,5441
20171201|2017-11-15 08:00,15,139.77,139.78,139.67,139.72,5043
20171201|2017-11-15 08:30,15,139.73,139.79,139.68,139.73,3204
20171201|2017-11-15 09:00,15,139.74,139.79,139.64,139.68,3280
20171201|2017-11-15 09:30,15,139.67,139.68,139.6,139.63,3673
20171201|2017-11-15 10:00,15,139.63,139.65,139.58,139.64,3481
20171201|2017-11-15 10:30,15,139.65,139.71,139.43,139.49,5369
20171201|2017-11-15 11:00,15,139.49,139.57,139.48,139.56,723
20171201|2017-11-15 11:30,15,139.57,139.63,139.57,139.62,547
20171201|2017-11-15 12:00,15,139.65,139.65,139.65,139.65,3
20171201|2017-11-16 01:00,16,139.62,139.71,139.56,139.65,1365
20171201|2017-11-16 01:30,16,139.64,139.65,139.48,139.48,2006
20171201|2017-11-16 02:00,16,139.49,139.66,139.47,139.56,4612
20171201|2017-11-16 02:30,16,139.56,139.57,139.44,139.44,7259
20171201|2017-11-16 03:00,16,139.43,139.52,139.38,139.44,7442
20171201|2017-11-16 03:30,16,139.44,139.48,139.32,139.38,9897
20171201|2017-11-16 04:00,16,139.38,139.4,139.29,139.38,6599
20171201|2017-11-16 04:30,16,139.38,139.4,139.17,139.21,6259
20171201|2017-11-16 05:00,16,139.21,139.4,139.2,139.33,5187
20171201|2017-11-16 05:30,16,139.33,139.36,139.2,139.21,4459
20171201|2017-11-16 06:00,16,139.21,139.27,139.17,139.21,2673
20171201|2017-11-16 06:30,16,139.21,139.36,139.2,139.33,2195
20171201|2017-11-16 07:00,16,139.33,139.46,139.33,139.41,3077
20171201|2017-11-16 07:30,16,139.41,139.52,139.41,139.48,4226
20171201|2017-11-16 08:00,16,139.48,139.48,139.33,139.33,3945
20171201|2017-11-16 08:30,16,139.33,139.39,139.29,139.34,4998
20171201|2017-11-16 09:00,16,139.34,139.43,139.33,139.4,3438
20171201|2017-11-16 09:30,16,139.39,139.46,139.35,139.42,4083
20171201|2017-11-16 10:00,16,139.43,139.48,139.41,139.41,3078
20171201|2017-11-16 10:30,16,139.42,139.47,139.41,139.42,1014
20171201|2017-11-16 11:00,16,139.43,139.51,139.43,139.51,474
20171201|2017-11-16 11:30,16,139.51,139.52,139.49,139.49,252
20171201|2017-11-16 12:00,16,139.55,139.55,139.55,139.55,2
20171201|2017-11-17 01:00,17,139.59,139.59,139.46,139.48,761
20171201|2017-11-17 01:30,17,139.48,139.53,139.45,139.48,1611
20171201|2017-11-17 02:00,17,139.47,139.51,139.4,139.45,4545
20171201|2017-11-17 02:30,17,139.45,139.47,139.23,139.28,8623
20171201|2017-11-17 03:00,17,139.28,139.32,139.15,139.29,12024
20171201|2017-11-17 03:30,17,139.3,139.48,139.29,139.45,6773
20171201|2017-11-17 04:00,17,139.45,139.48,139.34,139.42,3401
20171201|2017-11-17 04:30,17,139.43,139.6,139.42,139.59,4365
20171201|2017-11-17 05:00,17,139.6,139.71,139.55,139.65,4990
20171201|2017-11-17 05:30,17,139.65,139.68,139.56,139.6,4290
20171201|2017-11-17 06:00,17,139.61,139.67,139.56,139.67,1986
20171201|2017-11-17 06:30,17,139.67,139.72,139.64,139.66,3084
20171201|2017-11-17 07:00,17,139.66,139.68,139.55,139.55,2617
20171201|2017-11-17 07:30,17,139.55,139.6,139.46,139.58,5395
20171201|2017-11-17 08:00,17,139.58,139.6,139.53,139.56,3617
20171201|2017-11-17 08:30,17,139.57,139.6,139.45,139.46,3541
20171201|2017-11-17 09:00,17,139.47,139.53,139.42,139.45,3142
20171201|2017-11-17 09:30,17,139.46,139.47,139.41,139.46,1953
20171201|2017-11-17 10:00,17,139.47,139.51,139.45,139.48,3245
20171201|2017-11-17 10:30,17,139.48,139.5,139.46,139.46,1217
20171201|2017-11-17 11:00,17,139.46,139.51,139.45,139.51,605
20171201|2017-11-17 11:30,17,139.49,139.5,139.46,139.46,216
20171201|2017-11-20 01:00,20,139.54,139.57,139.44,139.53,1511
20171201|2017-11-20 01:30,20,139.54,139.55,139.46,139.54,1212
20171201|2017-11-20 02:00,20,139.55,139.55,139.46,139.5,2666
20171201|2017-11-20 02:30,20,139.5,139.56,139.47,139.54,3880
20171201|2017-11-20 03:00,20,139.54,139.64,139.52,139.6,3148
20171201|2017-11-20 03:30,20,139.6,139.62,139.55,139.61,2079
20171201|2017-11-20 04:00,20,139.6,139.65,139.59,139.63,1958
20171201|2017-11-20 04:30,20,139.63,139.64,139.55,139.57,2365
20171201|2017-11-20 05:00,20,139.57,139.59,139.51,139.53,2287
20171201|2017-11-20 05:30,20,139.52,139.56,139.5,139.52,1820
20171201|2017-11-20 06:00,20,139.52,139.57,139.51,139.55,1168
20171201|2017-11-20 06:30,20,139.56,139.65,139.56,139.65,1716
20171201|2017-11-20 07:00,20,139.64,139.7,139.62,139.69,2777
20171201|2017-11-20 07:30,20,139.69,139.7,139.53,139.57,2879
20171201|2017-11-20 08:00,20,139.56,139.63,139.55,139.55,1745
20171201|2017-11-20 08:30,20,139.56,139.62,139.55,139.59,2076
20171201|2017-11-20 09:00,20,139.59,139.77,139.59,139.75,4081
20171201|2017-11-20 09:30,20,139.75,139.85,139.72,139.77,3988
20171201|2017-11-20 10:00,20,139.78,139.82,139.76,139.79,3284
20171201|2017-11-20 10:30,20,139.79,139.88,139.77,139.88,1337
20171201|2017-11-20 11:00,20,139.87,139.98,139.84,139.92,969
20171201|2017-11-20 11:30,20,139.92,139.94,139.91,139.91,338
20171201|2017-11-20 12:00,20,139.91,139.91,139.91,139.91,8
20171201|2017-11-21 01:00,21,139.99,140.09,139.91,140.07,1647
20171201|2017-11-21 01:30,21,140.07,140.16,140.05,140.09,2261
20171201|2017-11-21 02:00,21,140.1,140.17,139.99,140.05,4286
20171201|2017-11-21 02:30,21,140.05,140.18,140.05,140.13,4735
20171201|2017-11-21 03:00,21,140.14,140.16,140.08,140.14,3349
20171201|2017-11-21 03:30,21,140.14,140.39,140.11,140.37,8414
20171201|2017-11-21 04:00,21,140.36,140.61,140.35,140.49,11120
20171201|2017-11-21 04:30,21,140.49,140.62,140.48,140.51,4708
20171201|2017-11-21 05:00,21,140.52,140.55,140.42,140.43,3231
20171201|2017-11-21 05:30,21,140.43,140.47,140.24,140.27,5289
20171201|2017-11-21 06:00,21,140.28,140.31,140.15,140.18,3592
20171201|2017-11-21 06:30,21,140.18,140.25,140.13,140.2,4031
20171201|2017-11-21 07:00,21,140.21,140.38,140.2,140.37,2941
20171201|2017-11-21 07:30,21,140.37,140.39,140.23,140.25,3319
20171201|2017-11-21 08:00,21,140.25,140.35,140.25,140.35,2730
20171201|2017-11-21 08:30,21,140.35,140.37,140.26,140.29,3227
20171201|2017-11-21 09:00,21,140.29,140.37,140.23,140.23,3254
20171201|2017-11-21 09:30,21,140.24,140.25,140.13,140.21,4166
20171201|2017-11-21 10:00,21,140.21,140.34,140.16,140.26,3104
20171201|2017-11-21 10:30,21,140.27,140.3,140.21,140.28,1543
20171201|2017-11-21 11:00,21,140.29,140.32,140.28,140.3,384
20171201|2017-11-21 11:30,21,140.29,140.3,140.23,140.27,292
20171201|2017-11-21 12:00,21,140.26,140.26,140.26,140.26,2
20171201|2017-11-22 01:00,22,140.31,140.38,140.26,140.37,848
20171201|2017-11-22 01:30,22,140.38,140.48,140.36,140.39,1554
20171201|2017-11-22 02:00,22,140.39,140.44,140.23,140.24,3655
20171201|2017-11-22 02:30,22,140.24,140.27,140.08,140.13,5931
20171201|2017-11-22 03:00,22,140.12,140.13,140.01,140.1,4801
20171201|2017-11-22 03:30,22,140.09,140.09,139.93,140.04,6825
20171201|2017-11-22 04:00,22,140.04,140.12,140,140.09,5518
20171201|2017-11-22 04:30,22,140.09,140.23,140.08,140.11,6187
20171201|2017-11-22 05:00,22,140.11,140.15,140.03,140.1,2954
20171201|2017-11-22 05:30,22,140.09,140.12,140.05,140.11,2435
20171201|2017-11-22 06:00,22,140.11,140.19,140.08,140.15,1927
20171201|2017-11-22 06:30,22,140.15,140.31,140.15,140.28,2909
20171201|2017-11-22 07:00,22,140.29,140.31,140.23,140.24,1865
20171201|2017-11-22 07:30,22,140.25,140.32,140.23,140.24,2364
20171201|2017-11-22 08:00,22,140.24,140.41,140.24,140.39,2833
20171201|2017-11-22 08:30,22,140.39,140.41,140.31,140.36,2613
20171201|2017-11-22 09:00,22,140.36,140.46,140.32,140.4,3323
20171201|2017-11-22 09:30,22,140.41,140.47,140.35,140.35,3671
20171201|2017-11-22 10:00,22,140.35,140.46,140.35,140.42,4228
20171201|2017-11-22 10:30,22,140.43,140.52,140.42,140.51,1641
20171201|2017-11-22 11:00,22,140.51,140.54,140.49,140.5,275
20171201|2017-11-22 11:30,22,140.5,140.5,140.41,140.41,407
20171201|2017-11-22 12:00,22,140.4,140.4,140.4,140.4,3
20171201|2017-11-23 01:00,23,140.37,140.59,140.37,140.58,898
20171201|2017-11-23 01:30,23,140.59,140.6,140.52,140.55,621
20171201|2017-11-23 02:00,23,140.56,140.59,140.32,140.33,3526
20171201|2017-11-23 02:30,23,140.32,140.42,140.26,140.39,3163
20171201|2017-11-23 03:00,23,140.39,140.44,140.36,140.41,3206
20171201|2017-11-23 03:30,23,140.42,140.5,140.4,140.49,4029
20171201|2017-11-23 04:00,23,140.48,140.49,140.41,140.42,2960
20171201|2017-11-23 04:30,23,140.42,140.46,140.21,140.25,6272
20171201|2017-11-23 05:00,23,140.25,140.28,140.17,140.25,3852
20171201|2017-11-23 05:30,23,140.25,140.33,140.24,140.31,1244
20171201|2017-11-23 06:00,23,140.31,140.36,140.3,140.34,813
20171201|2017-11-23 06:30,23,140.34,140.37,140.26,140.28,1833
20171201|2017-11-23 07:00,23,140.28,140.32,140.24,140.3,1830
20171201|2017-11-23 07:30,23,140.31,140.32,140.26,140.27,1356
20171201|2017-11-23 08:00,23,140.27,140.3,140.27,140.29,1023
20171201|2017-11-23 08:30,23,140.3,140.32,140.28,140.28,849
20171201|2017-11-23 09:00,23,140.28,140.39,140.28,140.35,2131
20171201|2017-11-23 09:30,23,140.35,140.39,140.32,140.38,1324
20171201|2017-11-23 10:00,23,140.38,140.42,140.36,140.4,1987
20171201|2017-11-23 10:30,23,140.39,140.41,140.38,140.39,498
20171201|2017-11-23 11:00,23,140.39,140.4,140.36,140.37,154
20171201|2017-11-23 11:30,23,140.39,140.39,140.35,140.37,209
20171201|2017-11-23 12:00,23,140.36,140.4,140.36,140.4,7
20171201|2017-11-24 01:00,24,140.26,140.4,140.26,140.31,725
20171201|2017-11-24 01:30,24,140.31,140.4,140.31,140.36,937
20171201|2017-11-24 02:00,24,140.35,140.36,140.02,140.07,4053
20171201|2017-11-24 02:30,24,140.06,140.12,139.98,140.05,4409
20171201|2017-11-24 03:00,24,140.06,140.14,139.98,140.04,3072
20171201|2017-11-24 03:30,24,140.05,140.11,139.99,140.1,3594
20171201|2017-11-24 04:00,24,140.11,140.26,140.11,140.25,5167
20171201|2017-11-24 04:30,24,140.26,140.33,140.17,140.18,3639
20171201|2017-11-24 05:00,24,140.18,140.19,140.12,140.12,2145
20171201|2017-11-24 05:30,24,140.13,140.27,140.12,140.26,2016
20171201|2017-11-24 06:00,24,140.27,140.28,140.2,140.21,1388
20171201|2017-11-24 06:30,24,140.21,140.25,139.8,139.81,7099
20171201|2017-11-24 07:00,24,139.81,139.94,139.81,139.9,4759
20171201|2017-11-24 07:30,24,139.9,139.94,139.86,139.88,2269
20171201|2017-11-24 08:00,24,139.88,139.95,139.87,139.93,1951
20171201|2017-11-24 08:30,24,139.93,139.96,139.91,139.93,1818
20171201|2017-11-24 09:00,24,139.92,139.93,139.85,139.89,2087
20171201|2017-11-24 09:30,24,139.88,139.91,139.86,139.86,1424
20171201|2017-11-24 10:00,24,139.86,139.93,139.82,139.83,3191
20171201|2017-11-24 10:30,24,139.84,140.07,139.83,140.04,1945
20171201|2017-11-24 11:00,24,140.05,140.19,140.04,140.17,1693
20171201|2017-11-24 11:30,24,140.18,140.2,140.13,140.14,345
20171201|2017-11-24 12:00,24,140.14,140.14,140.14,140.14,3
20171201|2017-11-27 01:00,27,140.12,140.24,140.02,140.03,1224
20171201|2017-11-27 01:30,27,140.03,140.22,139.99,140.19,1105
20171201|2017-11-27 02:00,27,140.2,140.41,140.18,140.38,4755
20171201|2017-11-27 02:30,27,140.38,140.42,140.27,140.28,4230
20171201|2017-11-27 03:00,27,140.27,140.36,140.24,140.3,3692
20171201|2017-11-27 03:30,27,140.3,140.42,140.27,140.41,3236
20171201|2017-11-27 04:00,27,140.41,140.53,140.4,140.47,5403
20171201|2017-11-27 04:30,27,140.47,140.52,140.38,140.42,3744
20171201|2017-11-27 05:00,27,140.42,140.45,140.36,140.4,2017
20171201|2017-11-27 05:30,27,140.4,140.42,140.36,140.38,1156
20171201|2017-11-27 06:00,27,140.38,140.4,140.25,140.37,4246
20171201|2017-11-27 06:30,27,140.37,140.43,140.3,140.33,3527
20171201|2017-11-27 07:00,27,140.34,140.34,140.25,140.27,2427
20171201|2017-11-27 07:30,27,140.28,140.34,140.24,140.28,2220
20171201|2017-11-27 08:00,27,140.28,140.3,140.21,140.24,3004
20171201|2017-11-27 08:30,27,140.24,140.33,140.16,140.29,5092
20171201|2017-11-27 09:00,27,140.28,140.31,140.22,140.27,3030
20171201|2017-11-27 09:30,27,140.28,140.32,140.23,140.3,2305
20171201|2017-11-27 10:00,27,140.3,140.43,140.29,140.39,3717
20171201|2017-11-27 10:30,27,140.38,140.48,140.38,140.46,1159
20171201|2017-11-27 11:00,27,140.45,140.48,140.45,140.47,203
20171201|2017-11-27 11:30,27,140.46,140.5,140.46,140.48,288
20171201|2017-11-27 12:00,27,140.5,140.5,140.5,140.5,1
20171201|2017-11-28 01:00,28,140.41,140.5,140.41,140.48,677
20171201|2017-11-28 01:30,28,140.49,140.49,140.41,140.42,723
20171201|2017-11-28 02:00,28,140.43,140.57,140.34,140.55,3792
20171201|2017-11-28 02:30,28,140.55,140.59,140.49,140.53,2902
20171201|2017-11-28 03:00,28,140.54,140.57,140.46,140.56,2493
20171201|2017-11-28 03:30,28,140.56,140.76,140.53,140.75,4528
20171201|2017-11-28 04:00,28,140.75,140.81,140.66,140.67,5934
20171201|2017-11-28 04:30,28,140.67,140.74,140.65,140.65,1906
20171201|2017-11-28 05:00,28,140.66,140.66,140.59,140.6,1875
20171201|2017-11-28 05:30,28,140.59,140.61,140.55,140.56,2061
20171201|2017-11-28 06:00,28,140.57,140.59,140.55,140.58,1167
20171201|2017-11-28 06:30,28,140.58,140.6,140.5,140.59,2435
20171201|2017-11-28 07:00,28,140.59,140.61,140.52,140.53,2495
20171201|2017-11-28 07:30,28,140.53,140.61,140.53,140.56,1726
20171201|2017-11-28 08:00,28,140.57,140.62,140.55,140.57,1733
20171201|2017-11-28 08:30,28,140.58,140.58,140.41,140.41,3120
20171201|2017-11-28 09:00,28,140.41,140.44,140.34,140.43,3826
20171201|2017-11-28 09:30,28,140.44,140.49,140.41,140.45,2695
20171201|2017-11-28 10:00,28,140.44,140.49,140.43,140.45,3498
20171201|2017-11-28 10:30,28,140.46,140.51,140.45,140.49,1324
20171201|2017-11-28 11:00,28,140.49,140.52,140.47,140.5,339
20171201|2017-11-28 11:30,28,140.5,140.52,140.45,140.52,267
20171201|2017-11-28 12:00,28,140.49,140.49,140.49,140.49,2
20171201|2017-11-29 01:00,29,140.42,140.51,140.39,140.5,871
20171201|2017-11-29 01:30,29,140.5,140.52,140.37,140.4,903
20171201|2017-11-29 02:00,29,140.39,140.44,140.3,140.44,5221
20171201|2017-11-29 02:30,29,140.43,140.46,140.4,140.41,4357
20171201|2017-11-29 03:00,29,140.41,140.49,140.33,140.47,6815
20171201|2017-11-29 03:30,29,140.47,140.48,140.36,140.42,9388
20171201|2017-11-29 04:00,29,140.41,140.46,140.39,140.42,6629
20171201|2017-11-29 04:30,29,140.43,140.56,140.42,140.49,3215
20171201|2017-11-29 05:00,29,140.49,140.68,140.48,140.62,4724
20171201|2017-11-29 05:30,29,140.62,140.66,140.53,140.54,3229
20171201|2017-11-29 06:00,29,140.54,140.64,140.54,140.59,1952
20171201|2017-11-29 06:30,29,140.6,140.64,140.58,140.59,2972
20171201|2017-11-29 07:00,29,140.58,140.58,140.35,140.36,5121
20171201|2017-11-29 07:30,29,140.36,140.42,140.29,140.32,5370
20171201|2017-11-29 08:00,29,140.32,140.36,140.21,140.22,4245
20171201|2017-11-29 08:30,29,140.22,140.29,140.17,140.18,4213
20171201|2017-11-29 09:00,29,140.19,140.27,140.14,140.24,5572
20171201|2017-11-29 09:30,29,140.24,140.29,140.13,140.15,3740
20171201|2017-11-29 10:00,29,140.15,140.26,140.11,140.23,5134
20171201|2017-11-29 10:30,29,140.24,140.3,140.2,140.29,1218
20171201|2017-11-29 11:00,29,140.29,140.29,140.23,140.27,329
20171201|2017-11-29 11:30,29,140.27,140.34,140.25,140.34,759
20171201|2017-11-29 12:00,29,140.32,140.32,140.32,140.32,1
20171201|2017-11-30 01:00,30,140.4,140.4,140.25,140.31,1107
20171201|2017-11-30 01:30,30,140.31,140.32,140.22,140.23,1716
20171201|2017-11-30 02:00,30,140.24,140.41,140.2,140.32,4811
20171201|2017-11-30 02:30,30,140.31,140.4,140.3,140.34,3464
20171201|2017-11-30 03:00,30,140.34,140.39,140.23,140.34,4405
20171201|2017-11-30 03:30,30,140.34,140.51,140.33,140.51,3452
20171201|2017-11-30 04:00,30,140.51,140.68,140.51,140.67,6666
20171201|2017-11-30 04:30,30,140.67,140.7,140.58,140.62,5434
20171201|2017-11-30 05:00,30,140.62,140.63,140.48,140.61,5221
20171201|2017-11-30 05:30,30,140.61,140.62,140.46,140.52,3549
20171201|2017-11-30 06:00,30,140.53,140.56,140.44,140.5,3084
20171201|2017-11-30 06:30,30,140.5,140.62,140.47,140.59,3811
20171201|2017-11-30 07:00,30,140.58,140.62,140.54,140.57,2005
20171201|2017-11-30 07:30,30,140.56,140.6,140.53,140.57,1689
20171201|2017-11-30 08:00,30,140.57,140.8,140.56,140.79,3297
20171201|2017-11-30 08:30,30,140.79,140.94,140.79,140.86,8712
20171201|2017-11-30 09:00,30,140.85,140.96,140.83,140.83,5975
20171201|2017-11-30 09:30,30,140.82,140.91,140.8,140.88,4582
20171201|2017-11-30 10:00,30,140.88,141.01,140.79,140.96,12375
20171201|2017-11-30 10:30,30,140.96,140.98,140.9,140.94,2475
20171201|2017-11-30 11:00,30,140.94,140.95,140.9,140.93,1418
20171201|2017-11-30 11:30,30,140.94,140.94,140.87,140.87,1000
20171201|2017-11-30 12:00,30,140.85,140.85,140.85,140.85,8
20171201|2017-12-01 01:00,1,140.98,140.98,140.7,140.85,1558
20171201|2017-12-01 01:30,1,140.85,140.97,140.84,140.84,1610
20171201|2017-12-01 02:00,1,140.84,140.95,140.81,140.86,4267
20171201|2017-12-01 02:30,1,140.86,141.08,140.83,140.94,6312
20171201|2017-12-01 03:00,1,140.94,141.13,140.93,141.06,6836
20171201|2017-12-01 03:30,1,141.06,141.11,141,141.03,4925
20171201|2017-12-01 04:00,1,141.03,141.2,141.03,141.19,6536
20171201|2017-12-01 04:30,1,141.19,141.37,141.19,141.31,8167
20171201|2017-12-01 05:00,1,141.31,141.43,141.28,141.31,5452
20171201|2017-12-01 05:30,1,141.31,141.38,141.23,141.25,4174
20171201|2017-12-01 06:00,1,141.25,141.37,141.19,141.35,4026
20171201|2017-12-01 06:30,1,141.35,141.35,141.22,141.29,2734
20171201|2017-12-01 07:00,1,141.3,141.33,141.21,141.28,2923
20171201|2017-12-01 07:30,1,141.28,141.3,141.17,141.2,4788
20171201|2017-12-01 08:00,1,141.2,141.3,141.2,141.28,2596
20171201|2017-12-01 08:30,1,141.29,141.33,141.26,141.28,2931
20171201|2017-12-01 09:00,1,141.28,141.35,141.18,141.25,5466
20171201|2017-12-01 09:30,1,141.25,141.25,141.08,141.14,6923
20171201|2017-12-01 10:00,1,141.12,141.66,141.12,141.46,10375
20171201|2017-12-01 10:30,1,141.45,141.54,141.24,141.28,3669
20171201|2017-12-01 11:00,1,141.27,141.34,141.25,141.32,750
20171201|2017-12-01 11:30,1,141.32,141.32,141.15,141.18,716
20171201|2017-12-01 12:00,1,141.16,141.16,141.16,141.16,10
20171201|2017-12-04 01:00,4,141.1,141.25,140.94,140.98,1750
20171201|2017-12-04 01:30,4,140.99,141.05,140.96,141.04,1267
20171201|2017-12-04 02:00,4,141.04,141.22,141.01,141.21,5621
20171201|2017-12-04 02:30,4,141.21,141.22,141.11,141.21,4470
20171201|2017-12-04 03:00,4,141.21,141.25,141.17,141.21,5176
20171201|2017-12-04 03:30,4,141.21,141.34,141.17,141.24,4536
20171201|2017-12-04 04:00,4,141.25,141.32,141.18,141.24,3663
20171201|2017-12-04 04:30,4,141.25,141.27,141.14,141.19,3618
20171201|2017-12-04 05:00,4,141.2,141.29,141.17,141.22,4421
20171201|2017-12-04 05:30,4,141.21,141.29,141.19,141.26,2440
20171201|2017-12-04 06:00,4,141.27,141.28,141.18,141.18,3033
20171201|2017-12-04 06:30,4,141.18,141.19,140.99,141.04,4447
20171201|2017-12-04 07:00,4,141.03,141.13,141.02,141.1,3628
20171201|2017-12-04 07:30,4,141.09,141.12,141.01,141.07,2621
20171201|2017-12-04 08:00,4,141.07,141.11,141.02,141.04,1590
20171201|2017-12-04 08:30,4,141.03,141.19,141.02,141.18,3327
20171201|2017-12-04 09:00,4,141.18,141.27,141.13,141.23,2824
20171201|2017-12-04 09:30,4,141.23,141.29,141.18,141.28,2737
20171201|2017-12-04 10:00,4,141.28,141.34,141.24,141.32,3202
20171201|2017-12-04 10:30,4,141.32,141.34,141.28,141.29,924
20171201|2017-12-04 11:00,4,141.28,141.34,141.28,141.32,281
20171201|2017-12-04 11:30,4,141.32,141.34,141.2,141.2,387
20171201|2017-12-04 12:00,4,141.22,141.22,141.22,141.22,8
20171201|2017-12-05 01:00,5,141.2,141.34,141.19,141.24,4149
20171201|2017-12-05 01:30,5,141.24,141.36,141.2,141.35,1138
20171201|2017-12-05 02:00,5,141.36,141.37,141.29,141.36,2873
20171201|2017-12-05 02:30,5,141.35,141.46,141.34,141.45,2900
20171201|2017-12-05 03:00,5,141.46,141.46,141.35,141.41,4847
20171201|2017-12-05 03:30,5,141.42,141.42,141.37,141.41,2805
20171201|2017-12-05 04:00,5,141.42,141.45,141.36,141.36,4006
20171201|2017-12-05 04:30,5,141.35,141.42,141.33,141.36,2972
20171201|2017-12-05 05:00,5,141.36,141.36,141.21,141.24,2879
20171201|2017-12-05 05:30,5,141.24,141.29,141.16,141.27,3421
20171201|2017-12-05 06:00,5,141.27,141.27,141.23,141.25,1382
20171201|2017-12-05 06:30,5,141.25,141.29,141.25,141.26,1165
20171201|2017-12-05 07:00,5,141.26,141.28,141.22,141.28,1068
20171201|2017-12-05 07:30,5,141.28,141.38,141.24,141.37,1783
20171201|2017-12-05 08:00,5,141.37,141.38,141.26,141.32,3242
20171201|2017-12-05 08:30,5,141.32,141.39,141.26,141.28,2386
20171201|2017-12-05 09:00,5,141.28,141.45,141.25,141.34,5518
20171201|2017-12-05 09:30,5,141.34,141.39,141.29,141.34,2974
20171201|2017-12-05 10:00,5,141.33,141.39,141.3,141.39,3643
20171201|2017-12-05 10:30,5,141.38,141.42,141.35,141.4,801
20171201|2017-12-05 11:00,5,141.4,141.43,141.38,141.41,404
20171201|2017-12-05 11:30,5,141.41,141.44,141.37,141.37,274
20171201|2017-12-05 12:00,5,141.33,141.33,141.33,141.33,4
20171201|2017-12-06 01:00,6,141.45,141.59,141.35,141.49,832
20171201|2017-12-06 01:30,6,141.5,141.66,141.48,141.52,93
20171201|2017-12-06 02:00,6,141.52,141.57,141.44,141.54,679
20171201|2017-12-06 02:30,6,141.54,141.6,141.5,141.59,637
20171201|2017-12-06 03:00,6,141.57,141.7,141.53,141.61,1288
20171201|2017-12-06 03:30,6,141.61,141.74,141.59,141.73,422
20171201|2017-12-06 04:00,6,141.73,141.77,141.67,141.69,522
20171201|2017-12-06 04:30,6,141.69,141.7,141.47,141.47,1254
20171201|2017-12-06 05:00,6,141.5,141.53,141.41,141.43,311
20171201|2017-12-06 05:30,6,141.4,141.46,141.39,141.44,209
20171201|2017-12-06 06:00,6,141.43,141.43,141.28,141.33,599
20171201|2017-12-06 06:30,6,141.32,141.41,141.31,141.37,724
20171201|2017-12-06 07:00,6,141.36,141.49,141.36,141.46,306
20171201|2017-12-06 07:30,6,141.46,141.49,141.4,141.42,497
20171201|2017-12-06 08:00,6,141.42,141.46,141.38,141.43,209
20171201|2017-12-06 08:30,6,141.44,141.58,141.41,141.53,454
20171201|2017-12-06 09:00,6,141.53,141.57,141.33,141.39,1376
20171201|2017-12-06 09:30,6,141.39,141.41,141.31,141.32,327
20171201|2017-12-06 10:00,6,141.33,141.33,141.12,141.19,580
20171201|2017-12-06 10:30,6,141.18,141.26,141.17,141.21,264
20171201|2017-12-06 11:00,6,141.21,141.32,141.21,141.27,215
20171201|2017-12-06 11:30,6,141.25,141.3,141.25,141.27,6
20171201|2017-12-07 01:00,7,141.32,141.32,141.25,141.25,38
20171201|2017-12-07 01:30,7,141.3,141.33,141.3,141.33,44
20171201|2017-12-07 02:00,7,141.39,141.42,141.39,141.4,48
20171201|2017-12-07 02:30,7,141.29,141.34,141.29,141.34,29
20171201|2017-12-07 03:00,7,141.36,141.36,141.34,141.34,28
20171201|2017-12-07 04:00,7,141.21,141.24,141.21,141.24,30
20171201|2017-12-07 04:30,7,141.27,141.27,141.27,141.27,1
20171201|2017-12-07 05:00,7,141.21,141.25,141.16,141.16,469
20180301|2017-09-11 02:30,11,134.82,134.82,134.82,134.82,1
20180301|2017-09-15 06:30,15,133.59,133.59,133.59,133.59,1
20180301|2017-09-19 05:00,19,133.51,133.51,133.51,133.51,1
20180301|2017-10-10 02:00,10,133.07,133.07,133.07,133.07,1
20180301|2017-10-18 07:30,18,135.13,135.13,135.13,135.13,1
20180301|2017-10-18 09:30,18,135.06,135.06,135.06,135.06,1
20180301|2017-10-20 06:30,20,134.86,134.86,134.86,134.86,1
20180301|2017-10-20 07:30,20,134.83,134.85,134.83,134.85,2
20180301|2017-10-24 01:30,24,135.24,135.24,135.24,135.24,10
20180301|2017-10-25 01:30,25,134.9,134.9,134.9,134.9,2
20180301|2017-10-26 02:00,26,135.01,135.01,135.01,135.01,1
20180301|2017-10-26 07:30,26,135.84,135.84,135.84,135.84,10
20180301|2017-10-26 08:00,26,135.77,135.9,135.77,135.9,6
20180301|2017-10-26 09:00,26,135.99,135.99,135.99,135.99,1
20180301|2017-10-27 02:00,27,136.13,136.13,136.06,136.06,244
20180301|2017-10-27 08:30,27,136.04,136.04,136.04,136.04,100
20180301|2017-10-27 09:30,27,136.24,136.24,136.24,136.24,1
20180301|2017-10-30 09:30,30,137.38,137.38,137.38,137.38,1
20180301|2017-10-31 05:30,31,137.55,137.55,137.55,137.55,1
20180301|2017-10-31 09:30,31,137.57,137.57,137.57,137.57,1
20180301|2017-11-02 08:00,2,137.92,137.94,137.92,137.94,89
20180301|2017-11-02 08:30,2,137.94,137.97,137.86,137.86,286
20180301|2017-11-02 09:00,2,137.95,137.95,137.95,137.95,25
20180301|2017-11-02 10:00,2,137.9,137.9,137.9,137.9,8
20180301|2017-11-06 02:00,6,138.37,138.37,138.37,138.37,3
20180301|2017-11-06 07:30,6,138.25,138.26,138.25,138.26,5
20180301|2017-11-07 03:30,7,138.51,138.51,138.51,138.51,100
20180301|2017-11-07 04:00,7,138.53,138.53,138.53,138.53,5
20180301|2017-11-07 05:00,7,138.81,138.81,138.81,138.81,2
20180301|2017-11-07 05:30,7,138.99,139,138.88,138.88,7
20180301|2017-11-07 07:30,7,139.12,139.12,139.12,139.12,3
20180301|2017-11-08 03:00,8,138.85,138.85,138.85,138.85,1
20180301|2017-11-08 03:30,8,138.91,138.91,138.84,138.84,2
20180301|2017-11-08 05:00,8,139,139,139,139,3
20180301|2017-11-08 05:30,8,138.99,138.99,138.99,138.99,1
20180301|2017-11-08 06:00,8,139.05,139.05,139.05,139.05,1
20180301|2017-11-08 06:30,8,138.99,138.99,138.99,138.99,5
20180301|2017-11-08 08:30,8,138.87,138.87,138.8,138.8,2
20180301|2017-11-08 09:00,8,138.78,138.8,138.78,138.8,4
20180301|2017-11-09 03:00,9,138.4,138.53,138.4,138.53,5
20180301|2017-11-09 03:30,9,138.65,138.65,138.65,138.65,19
20180301|2017-11-09 05:00,9,138.36,138.37,138.04,138.11,14
20180301|2017-11-09 05:30,9,138.1,138.1,138.1,138.1,20
20180301|2017-11-09 06:30,9,137.74,137.74,137.74,137.74,10
20180301|2017-11-09 08:00,9,137.6,137.67,137.6,137.67,4
20180301|2017-11-09 08:30,9,137.67,137.67,137.67,137.67,2
20180301|2017-11-09 10:00,9,137.75,137.75,137.75,137.75,30
20180301|2017-11-10 01:30,10,137.45,137.49,137.45,137.49,3
20180301|2017-11-10 02:00,10,137.5,137.52,137.5,137.52,6
20180301|2017-11-10 02:30,10,137.55,137.55,137.55,137.55,1
20180301|2017-11-14 03:30,14,137.84,137.84,137.84,137.84,1
20180301|2017-11-14 05:00,14,137.92,137.92,137.92,137.92,5
20180301|2017-11-14 06:30,14,137.99,137.99,137.99,137.99,1
20180301|2017-11-14 09:00,14,137.79,137.79,137.79,137.79,5
20180301|2017-11-15 02:30,15,137.7,137.7,137.7,137.7,2
20180301|2017-11-15 09:00,15,137.86,137.86,137.86,137.86,10
20180301|2017-11-15 09:30,15,137.86,137.86,137.86,137.86,10
20180301|2017-11-16 03:00,16,137.6,137.6,137.6,137.6,2
20180301|2017-11-16 07:00,16,137.61,137.61,137.61,137.61,1
20180301|2017-11-16 09:00,16,137.58,137.58,137.58,137.58,1
20180301|2017-11-17 02:00,17,137.67,137.67,137.67,137.67,2
20180301|2017-11-17 03:00,17,137.5,137.5,137.5,137.5,1
20180301|2017-11-17 08:30,17,137.75,137.75,137.75,137.75,1
20180301|2017-11-20 04:00,20,137.81,137.81,137.8,137.8,2
20180301|2017-11-20 10:30,20,138.03,138.03,138.03,138.03,2
20180301|2017-11-21 01:00,21,138.21,138.26,138.17,138.26,56
20180301|2017-11-21 01:30,21,138.27,138.27,138.27,138.27,16
20180301|2017-11-21 02:00,21,138.25,138.25,138.25,138.25,1
20180301|2017-11-21 02:30,21,138.29,138.29,138.29,138.29,1
20180301|2017-11-21 04:00,21,138.67,138.67,138.66,138.66,30
20180301|2017-11-21 04:30,21,138.77,138.77,138.77,138.77,100
20180301|2017-11-21 07:30,21,138.44,138.45,138.43,138.44,44
20180301|2017-11-21 08:00,21,138.46,138.46,138.46,138.46,1
20180301|2017-11-21 08:30,21,138.54,138.56,138.49,138.49,21
20180301|2017-11-22 02:00,22,138.52,138.52,138.43,138.43,10
20180301|2017-11-22 02:30,22,138.41,138.41,138.34,138.34,101
20180301|2017-11-22 05:00,22,138.3,138.3,138.28,138.28,7
20180301|2017-11-22 05:30,22,138.27,138.27,138.27,138.27,1
20180301|2017-11-22 06:30,22,138.4,138.48,138.4,138.48,26
20180301|2017-11-22 07:00,22,138.46,138.48,138.46,138.47,18
20180301|2017-11-22 07:30,22,138.44,138.5,138.43,138.43,18
20180301|2017-11-22 08:00,22,138.5,138.55,138.5,138.55,10
20180301|2017-11-22 09:00,22,138.59,138.61,138.59,138.61,19
20180301|2017-11-23 01:00,23,138.6,138.6,138.6,138.6,1
20180301|2017-11-23 02:00,23,138.53,138.53,138.53,138.53,5
20180301|2017-11-23 04:30,23,138.41,138.41,138.41,138.41,1
20180301|2017-11-23 05:00,23,138.45,138.46,138.41,138.45,31
20180301|2017-11-23 05:30,23,138.47,138.53,138.45,138.53,10
20180301|2017-11-23 10:00,23,138.56,138.56,138.56,138.56,1
20180301|2017-11-24 01:00,24,138.5,138.5,138.49,138.49,11
20180301|2017-11-24 02:00,24,138.27,138.27,138.23,138.23,16
20180301|2017-11-24 02:30,24,138.29,138.31,138.21,138.23,26
20180301|2017-11-24 03:00,24,138.26,138.26,138.26,138.26,1
20180301|2017-11-24 03:30,24,138.21,138.25,138.21,138.25,55
20180301|2017-11-24 04:30,24,138.4,138.4,138.4,138.4,5
20180301|2017-11-24 05:00,24,138.35,138.35,138.35,138.35,10
20180301|2017-11-24 06:30,24,138.25,138.25,138.08,138.08,30
20180301|2017-11-24 07:00,24,138.07,138.07,138.07,138.07,5
20180301|2017-11-24 07:30,24,138.1,138.1,138.06,138.06,10
20180301|2017-11-24 08:00,24,138.11,138.11,138.11,138.11,13
20180301|2017-11-24 08:30,24,138.13,138.13,138.13,138.13,8
20180301|2017-11-24 09:30,24,138.08,138.1,138.06,138.07,46
20180301|2017-11-24 10:00,24,138.07,138.09,138.07,138.09,9
20180301|2017-11-24 10:30,24,138.05,138.15,138.05,138.15,23
20180301|2017-11-24 11:00,24,138.36,138.36,138.36,138.36,2
20180301|2017-11-27 01:00,27,138.32,138.39,138.32,138.39,2
20180301|2017-11-27 01:30,27,138.23,138.23,138.23,138.23,3
20180301|2017-11-27 02:30,27,138.55,138.55,138.55,138.55,2
20180301|2017-11-27 03:00,27,138.44,138.51,138.44,138.49,16
20180301|2017-11-27 03:30,27,138.6,138.6,138.6,138.6,1
20180301|2017-11-27 04:00,27,138.63,138.7,138.63,138.69,26
20180301|2017-11-27 04:30,27,138.6,138.6,138.6,138.6,2
20180301|2017-11-27 05:00,27,138.6,138.6,138.6,138.6,2
20180301|2017-11-27 05:30,27,138.61,138.61,138.61,138.61,2
20180301|2017-11-27 06:00,27,138.46,138.46,138.46,138.46,1
20180301|2017-11-27 06:30,27,138.55,138.6,138.55,138.55,93
20180301|2017-11-27 07:00,27,138.53,138.53,138.48,138.48,4
20180301|2017-11-27 07:30,27,138.5,138.5,138.46,138.46,9
20180301|2017-11-27 08:00,27,138.45,138.45,138.45,138.45,2
20180301|2017-11-27 08:30,27,138.41,138.41,138.41,138.41,5
20180301|2017-11-27 09:00,27,138.48,138.48,138.48,138.48,25
20180301|2017-11-27 10:00,27,138.55,138.61,138.55,138.61,6
20180301|2017-11-28 02:30,28,138.76,138.76,138.76,138.76,1
20180301|2017-11-28 03:00,28,138.69,138.69,138.69,138.69,1
20180301|2017-11-28 03:30,28,138.95,138.95,138.95,138.95,1
20180301|2017-11-28 04:00,28,139,139,138.9,138.9,56
20180301|2017-11-28 05:00,28,138.8,138.8,138.8,138.8,100
20180301|2017-11-28 05:30,28,138.79,138.79,138.79,138.79,60
20180301|2017-11-28 06:30,28,138.78,138.8,138.78,138.8,2
20180301|2017-11-28 07:00,28,138.82,138.82,138.75,138.75,24
20180301|2017-11-28 07:30,28,138.77,138.78,138.75,138.76,59
20180301|2017-11-28 08:00,28,138.8,138.8,138.8,138.8,5
20180301|2017-11-28 08:30,28,138.63,138.63,138.62,138.62,2
20180301|2017-11-28 09:00,28,138.63,138.63,138.58,138.6,88
20180301|2017-11-28 09:30,28,138.65,138.66,138.65,138.66,12
20180301|2017-11-28 10:00,28,138.66,138.69,138.64,138.65,7
20180301|2017-11-28 10:30,28,138.67,138.71,138.67,138.67,130
20180301|2017-11-28 11:30,28,138.7,138.71,138.7,138.7,3
20180301|2017-11-29 02:00,29,138.58,138.58,138.53,138.53,4
20180301|2017-11-29 03:00,29,138.58,138.58,138.57,138.57,4
20180301|2017-11-29 03:30,29,138.58,138.66,138.58,138.63,93
20180301|2017-11-29 04:00,29,138.61,138.66,138.6,138.64,234
20180301|2017-11-29 04:30,29,138.75,138.75,138.75,138.75,5
20180301|2017-11-29 05:00,29,138.77,138.86,138.77,138.83,6
20180301|2017-11-29 05:30,29,138.79,138.79,138.79,138.79,8
20180301|2017-11-29 06:00,29,138.79,138.79,138.79,138.79,1
20180301|2017-11-29 06:30,29,138.78,138.78,138.78,138.78,11
20180301|2017-11-29 07:00,29,138.74,138.74,138.58,138.59,8
20180301|2017-11-29 07:30,29,138.6,138.61,138.54,138.55,33
20180301|2017-11-29 08:00,29,138.5,138.5,138.48,138.48,5
20180301|2017-11-29 08:30,29,138.47,138.47,138.38,138.41,22
20180301|2017-11-29 09:00,29,138.42,138.45,138.38,138.45,141
20180301|2017-11-29 09:30,29,138.43,138.43,138.37,138.37,64
20180301|2017-11-29 10:00,29,138.34,138.46,138.34,138.43,96
20180301|2017-11-29 10:30,29,138.48,138.51,138.48,138.51,5
20180301|2017-11-29 11:00,29,138.49,138.49,138.49,138.49,1
20180301|2017-11-29 11:30,29,138.52,138.52,138.52,138.52,1
20180301|2017-11-30 01:00,30,138.58,138.58,138.49,138.54,25
20180301|2017-11-30 01:30,30,138.5,138.5,138.44,138.45,61
20180301|2017-11-30 02:00,30,138.46,138.62,138.43,138.54,788
20180301|2017-11-30 02:30,30,138.57,138.61,138.52,138.58,321
20180301|2017-11-30 03:00,30,138.58,138.61,138.46,138.57,143
20180301|2017-11-30 03:30,30,138.58,138.72,138.55,138.72,78
20180301|2017-11-30 04:00,30,138.76,138.89,138.76,138.89,160
20180301|2017-11-30 04:30,30,138.89,138.92,138.81,138.87,226
20180301|2017-11-30 05:00,30,138.85,138.85,138.72,138.83,207
20180301|2017-11-30 05:30,30,138.84,138.84,138.7,138.75,49
20180301|2017-11-30 06:00,30,138.76,138.77,138.67,138.72,82
20180301|2017-11-30 06:30,30,138.72,138.85,138.71,138.82,98
20180301|2017-11-30 07:00,30,138.81,138.84,138.77,138.8,59
20180301|2017-11-30 07:30,30,138.79,138.82,138.76,138.8,78
20180301|2017-11-30 08:00,30,138.8,139,138.8,139,184
20180301|2017-11-30 08:30,30,139.02,139.16,139.02,139.08,398
20180301|2017-11-30 09:00,30,139.07,139.19,139.06,139.06,516
20180301|2017-11-30 09:30,30,139.07,139.13,139.04,139.11,274
20180301|2017-11-30 10:00,30,139.11,139.23,139.02,139.19,435
20180301|2017-11-30 10:30,30,139.19,139.21,139.14,139.17,260
20180301|2017-11-30 11:00,30,139.17,139.17,139.13,139.13,152
20180301|2017-11-30 11:30,30,139.14,139.14,139.1,139.1,223
20180301|2017-12-01 01:00,1,139.09,139.13,138.93,139.08,459
20180301|2017-12-01 01:30,1,139.08,139.17,139.06,139.06,110
20180301|2017-12-01 02:00,1,139.06,139.16,139.05,139.09,343
20180301|2017-12-01 02:30,1,139.08,139.3,139.06,139.17,450
20180301|2017-12-01 03:00,1,139.16,139.36,139.16,139.29,726
20180301|2017-12-01 03:30,1,139.28,139.33,139.23,139.26,398
20180301|2017-12-01 04:00,1,139.3,139.43,139.26,139.4,800
20180301|2017-12-01 04:30,1,139.42,139.59,139.42,139.53,903
20180301|2017-12-01 05:00,1,139.56,139.65,139.5,139.53,393
20180301|2017-12-01 05:30,1,139.52,139.6,139.44,139.47,422
20180301|2017-12-01 06:00,1,139.47,139.58,139.41,139.56,357
20180301|2017-12-01 06:30,1,139.56,139.56,139.44,139.51,435
20180301|2017-12-01 07:00,1,139.51,139.53,139.43,139.49,526
20180301|2017-12-01 07:30,1,139.5,139.52,139.39,139.42,1993
20180301|2017-12-01 08:00,1,139.41,139.51,139.41,139.51,319
20180301|2017-12-01 08:30,1,139.5,139.54,139.47,139.5,502
20180301|2017-12-01 09:00,1,139.49,139.57,139.39,139.46,1174
20180301|2017-12-01 09:30,1,139.45,139.45,139.29,139.35,578
20180301|2017-12-01 10:00,1,139.34,139.87,139.34,139.7,1239
20180301|2017-12-01 10:30,1,139.69,139.75,139.47,139.51,418
20180301|2017-12-01 11:00,1,139.5,139.53,139.47,139.53,180
20180301|2017-12-01 11:30,1,139.53,139.53,139.37,139.41,118
20180301|2017-12-04 01:00,4,139.55,139.55,139.16,139.18,492
20180301|2017-12-04 01:30,4,139.21,139.28,139.19,139.26,339
20180301|2017-12-04 02:00,4,139.27,139.44,139.25,139.44,1736
20180301|2017-12-04 02:30,4,139.43,139.45,139.34,139.44,804
20180301|2017-12-04 03:00,4,139.44,139.47,139.4,139.41,529
20180301|2017-12-04 03:30,4,139.43,139.56,139.4,139.46,939
20180301|2017-12-04 04:00,4,139.46,139.53,139.4,139.46,1012
20180301|2017-12-04 04:30,4,139.46,139.48,139.37,139.4,545
20180301|2017-12-04 05:00,4,139.42,139.5,139.39,139.43,525
20180301|2017-12-04 05:30,4,139.43,139.5,139.41,139.48,226
20180301|2017-12-04 06:00,4,139.5,139.5,139.4,139.4,531
20180301|2017-12-04 06:30,4,139.41,139.41,139.21,139.24,594
20180301|2017-12-04 07:00,4,139.24,139.34,139.23,139.34,711
20180301|2017-12-04 07:30,4,139.31,139.33,139.23,139.28,373
20180301|2017-12-04 08:00,4,139.29,139.32,139.24,139.25,146
20180301|2017-12-04 08:30,4,139.25,139.4,139.24,139.39,505
20180301|2017-12-04 09:00,4,139.39,139.48,139.34,139.44,830
20180301|2017-12-04 09:30,4,139.45,139.51,139.39,139.49,449
20180301|2017-12-04 10:00,4,139.47,139.55,139.45,139.53,994
20180301|2017-12-04 10:30,4,139.53,139.55,139.49,139.49,679
20180301|2017-12-04 11:00,4,139.49,139.54,139.49,139.53,79
20180301|2017-12-04 11:30,4,139.51,139.53,139.41,139.41,299
20180301|2017-12-05 01:00,5,139.35,139.55,139.35,139.44,450
20180301|2017-12-05 01:30,5,139.44,139.57,139.4,139.55,615
20180301|2017-12-05 02:00,5,139.56,139.58,139.5,139.58,1895
20180301|2017-12-05 02:30,5,139.57,139.68,139.55,139.67,1757
20180301|2017-12-05 03:00,5,139.67,139.68,139.56,139.62,2423
20180301|2017-12-05 03:30,5,139.63,139.64,139.59,139.63,978
20180301|2017-12-05 04:00,5,139.63,139.67,139.57,139.57,961
20180301|2017-12-05 04:30,5,139.58,139.63,139.54,139.56,1114
20180301|2017-12-05 05:00,5,139.58,139.58,139.43,139.46,1282
20180301|2017-12-05 05:30,5,139.45,139.5,139.37,139.48,870
20180301|2017-12-05 06:00,5,139.48,139.48,139.44,139.45,326
20180301|2017-12-05 06:30,5,139.46,139.5,139.45,139.47,549
20180301|2017-12-05 07:00,5,139.47,139.5,139.43,139.5,623
20180301|2017-12-05 07:30,5,139.48,139.58,139.44,139.57,813
20180301|2017-12-05 08:00,5,139.58,139.58,139.46,139.52,1387
20180301|2017-12-05 08:30,5,139.52,139.6,139.46,139.47,1595
20180301|2017-12-05 09:00,5,139.48,139.66,139.46,139.55,3691
20180301|2017-12-05 09:30,5,139.54,139.59,139.49,139.54,1588
20180301|2017-12-05 10:00,5,139.53,139.6,139.5,139.59,2847
20180301|2017-12-05 10:30,5,139.59,139.63,139.56,139.6,611
20180301|2017-12-05 11:00,5,139.6,139.64,139.58,139.62,316
20180301|2017-12-05 11:30,5,139.62,139.65,139.59,139.6,254
20180301|2017-12-06 01:00,6,139.6,139.81,139.56,139.69,1661
20180301|2017-12-06 01:30,6,139.7,139.89,139.68,139.74,1387
20180301|2017-12-06 02:00,6,139.73,139.79,139.65,139.75,2973
20180301|2017-12-06 02:30,6,139.75,139.84,139.71,139.79,2973
20180301|2017-12-06 03:00,6,139.79,139.91,139.74,139.82,5305
20180301|2017-12-06 03:30,6,139.83,139.95,139.81,139.93,6135
20180301|2017-12-06 04:00,6,139.94,139.99,139.88,139.91,4150
20180301|2017-12-06 04:30,6,139.91,139.92,139.68,139.72,5383
20180301|2017-12-06 05:00,6,139.72,139.74,139.62,139.64,2948
20180301|2017-12-06 05:30,6,139.63,139.68,139.6,139.64,2824
20180301|2017-12-06 06:00,6,139.65,139.65,139.49,139.52,4617
20180301|2017-12-06 06:30,6,139.52,139.63,139.52,139.58,3002
20180301|2017-12-06 07:00,6,139.58,139.7,139.56,139.66,2731
20180301|2017-12-06 07:30,6,139.67,139.7,139.61,139.63,2802
20180301|2017-12-06 08:00,6,139.63,139.67,139.59,139.64,2221
20180301|2017-12-06 08:30,6,139.65,139.79,139.62,139.74,4362
20180301|2017-12-06 09:00,6,139.74,139.77,139.53,139.6,7196
20180301|2017-12-06 09:30,6,139.6,139.62,139.5,139.53,2036
20180301|2017-12-06 10:00,6,139.52,139.53,139.35,139.39,5338
20180301|2017-12-06 10:30,6,139.4,139.46,139.38,139.42,1355
20180301|2017-12-06 11:00,6,139.42,139.53,139.41,139.47,1130
20180301|2017-12-06 11:30,6,139.47,139.51,139.45,139.51,207
20180301|2017-12-06 12:00,6,139.51,139.51,139.51,139.51,5
20180301|2017-12-07 01:00,7,139.49,139.56,139.43,139.5,1869
20180301|2017-12-07 01:30,7,139.5,139.57,139.49,139.56,1036
20180301|2017-12-07 02:00,7,139.56,139.64,139.51,139.52,3759
20180301|2017-12-07 02:30,7,139.52,139.64,139.49,139.62,4536
20180301|2017-12-07 03:00,7,139.62,139.65,139.55,139.62,4180
20180301|2017-12-07 03:30,7,139.62,139.63,139.52,139.53,4349
20180301|2017-12-07 04:00,7,139.52,139.53,139.43,139.5,2871
20180301|2017-12-07 04:30,7,139.5,139.55,139.34,139.43,4125
20180301|2017-12-07 05:00,7,139.43,139.52,139.37,139.43,3847
20180301|2017-12-07 05:30,7,139.44,139.49,139.35,139.43,4155
20180301|2017-12-07 06:00,7,139.43,139.6,139.39,139.55,2562
20180301|2017-12-07 06:30,7,139.56,139.61,139.53,139.59,1946
20180301|2017-12-07 07:00,7,139.59,139.67,139.58,139.63,2580
20180301|2017-12-07 07:30,7,139.64,139.76,139.61,139.75,2928
20180301|2017-12-07 08:00,7,139.76,139.78,139.7,139.77,2300
20180301|2017-12-07 08:30,7,139.77,139.86,139.73,139.83,3548
20180301|2017-12-07 09:00,7,139.84,140,139.84,139.93,7691
20180301|2017-12-07 09:30,7,139.94,140,139.91,139.93,3472
20180301|2017-12-07 10:00,7,139.93,140.04,139.9,140.02,3926
20180301|2017-12-07 10:30,7,140.01,140.09,139.98,140,1572
20180301|2017-12-07 11:00,7,140,140.02,139.98,140.02,428
20180301|2017-12-07 11:30,7,140.01,140.05,140,140.04,621
20180301|2017-12-08 01:00,8,140.01,140.01,139.82,139.9,1418
20180301|2017-12-08 01:30,8,139.9,139.97,139.9,139.93,1154
20180301|2017-12-08 02:00,8,139.94,140.01,139.88,139.97,5406
20180301|2017-12-08 02:30,8,139.96,140.01,139.83,139.98,7241
20180301|2017-12-08 03:00,8,139.97,140.11,139.97,140.03,4138
20180301|2017-12-08 03:30,8,140.03,140.13,140,140.12,3255
20180301|2017-12-08 04:00,8,140.12,140.16,140.07,140.09,4258
20180301|2017-12-08 04:30,8,140.1,140.24,140.09,140.2,5445
20180301|2017-12-08 05:00,8,140.2,140.24,140.12,140.17,2948
20180301|2017-12-08 05:30,8,140.17,140.19,140.09,140.1,2276
20180301|2017-12-08 06:00,8,140.09,140.14,140.07,140.1,1442
20180301|2017-12-08 06:30,8,140.1,140.12,140.08,140.11,1650
20180301|2017-12-08 07:00,8,140.12,140.2,140.08,140.16,1433
20180301|2017-12-08 07:30,8,140.17,140.32,140.13,140.3,3000
20180301|2017-12-08 08:00,8,140.3,140.53,140.3,140.48,5849
20180301|2017-12-08 08:30,8,140.48,140.54,140.38,140.39,3416
20180301|2017-12-08 09:00,8,140.4,140.45,140.35,140.36,2622
20180301|2017-12-08 09:30,8,140.37,140.46,140.34,140.45,2196
20180301|2017-12-08 10:00,8,140.46,140.51,140.39,140.41,2037
20180301|2017-12-08 10:30,8,140.4,140.41,140.29,140.31,1486
20180301|2017-12-08 11:00,8,140.32,140.33,140.28,140.28,449
20180301|2017-12-08 11:30,8,140.27,140.29,140.25,140.26,321
20180301|2017-12-08 12:00,8,140.25,140.25,140.25,140.25,6
20180301|2017-12-11 01:00,11,140.3,140.33,140.18,140.25,717
20180301|2017-12-11 01:30,11,140.26,140.35,140.23,140.32,530
20180301|2017-12-11 02:00,11,140.31,140.48,140.3,140.43,2715
20180301|2017-12-11 02:30,11,140.43,140.46,140.31,140.35,3809
20180301|2017-12-11 03:00,11,140.34,140.4,140.3,140.32,3385
20180301|2017-12-11 03:30,11,140.32,140.43,140.24,140.41,3723
20180301|2017-12-11 04:00,11,140.41,140.44,140.38,140.42,2499
20180301|2017-12-11 04:30,11,140.42,140.43,140.32,140.36,4227
20180301|2017-12-11 05:00,11,140.35,140.39,140.32,140.38,2355
20180301|2017-12-11 05:30,11,140.39,140.39,140.35,140.37,2175
20180301|2017-12-11 06:00,11,140.38,140.4,140.32,140.35,1973
20180301|2017-12-11 06:30,11,140.35,140.46,140.35,140.43,2423
20180301|2017-12-11 07:00,11,140.43,140.44,140.38,140.4,1772
20180301|2017-12-11 07:30,11,140.4,140.41,140.29,140.31,2157
20180301|2017-12-11 08:00,11,140.31,140.35,140.29,140.3,1014
20180301|2017-12-11 08:30,11,140.3,140.34,140.28,140.3,1729
20180301|2017-12-11 09:00,11,140.3,140.37,140.3,140.36,2776
20180301|2017-12-11 09:30,11,140.35,140.37,140.32,140.36,1735
20180301|2017-12-11 10:00,11,140.35,140.35,140.29,140.3,2002
20180301|2017-12-11 10:30,11,140.3,140.34,140.29,140.3,773
20180301|2017-12-11 11:00,11,140.3,140.33,140.28,140.33,432
20180301|2017-12-11 11:30,11,140.32,140.34,140.3,140.32,145
20180301|2017-12-12 01:00,12,140.33,140.52,140.33,140.45,1251
20180301|2017-12-12 01:30,12,140.44,140.47,140.39,140.45,886
20180301|2017-12-12 02:00,12,140.46,140.49,140.4,140.47,3297
20180301|2017-12-12 02:30,12,140.46,140.46,140.33,140.41,3912
20180301|2017-12-12 03:00,12,140.4,140.5,140.37,140.46,4129
20180301|2017-12-12 03:30,12,140.45,140.49,140.16,140.18,7009
20180301|2017-12-12 04:00,12,140.19,140.28,140.1,140.13,5262
20180301|2017-12-12 04:30,12,140.14,140.2,140.09,140.13,3142
20180301|2017-12-12 05:00,12,140.12,140.18,140.11,140.13,1662
20180301|2017-12-12 05:30,12,140.13,140.16,140.11,140.14,2067
20180301|2017-12-12 06:00,12,140.15,140.15,140.1,140.1,2235
20180301|2017-12-12 06:30,12,140.1,140.11,139.92,139.94,7093
20180301|2017-12-12 07:00,12,139.95,140.01,139.86,139.89,4246
20180301|2017-12-12 07:30,12,139.89,139.89,139.71,139.86,5670
20180301|2017-12-12 08:00,12,139.86,139.89,139.77,139.78,3698
20180301|2017-12-12 08:30,12,139.79,139.84,139.76,139.82,2614
20180301|2017-12-12 09:00,12,139.82,139.82,139.57,139.65,7135
20180301|2017-12-12 09:30,12,139.64,139.73,139.6,139.7,4674
20180301|2017-12-12 10:00,12,139.71,139.76,139.67,139.69,2362
20180301|2017-12-12 10:30,12,139.69,139.72,139.66,139.72,1119
20180301|2017-12-12 11:00,12,139.72,139.74,139.7,139.74,383
20180301|2017-12-12 11:30,12,139.73,139.73,139.67,139.73,659
20180301|2017-12-12 12:00,12,139.73,139.73,139.73,139.73,5
20180301|2017-12-13 01:30,13,139.8,139.84,139.71,139.76,1167
20180301|2017-12-13 02:00,13,139.79,139.87,139.5,139.5,4893
20180301|2017-12-13 02:30,13,139.51,139.56,139.4,139.51,7845
20180301|2017-12-13 03:00,13,139.51,139.52,139.12,139.2,10814
20180301|2017-12-13 03:30,13,139.21,139.22,138.98,138.99,8405
20180301|2017-12-13 04:00,13,138.99,139.1,138.9,139.03,6799
20180301|2017-12-13 04:30,13,139.03,139.11,138.96,139.04,6480
20180301|2017-12-13 05:00,13,139.03,139.07,138.94,138.99,2178
20180301|2017-12-13 05:30,13,139,139.02,138.8,138.8,3431
20180301|2017-12-13 06:00,13,138.8,138.87,138.65,138.66,7170
20180301|2017-12-13 06:30,13,138.66,138.92,138.66,138.86,4499
20180301|2017-12-13 07:00,13,138.86,138.89,138.7,138.75,3184
20180301|2017-12-13 07:30,13,138.75,138.96,138.75,138.81,7684
20180301|2017-12-13 08:00,13,138.81,138.94,138.78,138.83,4576
20180301|2017-12-13 08:30,13,138.82,138.86,138.72,138.72,3124
20180301|2017-12-13 09:00,13,138.72,138.73,138.58,138.65,6819
20180301|2017-12-13 09:30,13,138.66,138.66,138.49,138.66,6365
20180301|2017-12-13 10:00,13,138.66,138.79,138.64,138.76,7416
20180301|2017-12-13 10:30,13,138.76,138.85,138.55,138.56,5912
20180301|2017-12-13 11:00,13,138.57,138.57,138.42,138.46,1502
20180301|2017-12-13 11:30,13,138.46,138.46,138.26,138.44,1143
20180301|2017-12-13 12:00,13,138.44,138.44,138.44,138.44,2
20180301|2017-12-14 01:00,14,138.54,138.58,138.39,138.58,1784
20180301|2017-12-14 01:30,14,138.57,138.84,138.57,138.79,4391
20180301|2017-12-14 02:00,14,138.79,138.8,138.5,138.55,6501
20180301|2017-12-14 02:30,14,138.54,138.61,138.47,138.5,5305
20180301|2017-12-14 03:00,14,138.5,138.53,138.41,138.45,6393
20180301|2017-12-14 03:30,14,138.44,138.57,138.28,138.45,9260
20180301|2017-12-14 04:00,14,138.45,138.64,138.43,138.6,6055
20180301|2017-12-14 04:30,14,138.59,138.69,138.58,138.58,3233
20180301|2017-12-14 05:00,14,138.57,138.64,138.54,138.57,3150
20180301|2017-12-14 05:30,14,138.57,138.63,138.56,138.58,1742
20180301|2017-12-14 06:00,14,138.58,138.71,138.57,138.71,2889
20180301|2017-12-14 06:30,14,138.72,138.75,138.67,138.72,2250
20180301|2017-12-14 07:00,14,138.73,138.82,138.69,138.81,2406
20180301|2017-12-14 07:30,14,138.78,138.92,138.56,138.81,7015
20180301|2017-12-14 08:00,14,138.82,138.85,138.56,138.57,6623
20180301|2017-12-14 08:30,14,138.57,138.57,138.31,138.45,11025
20180301|2017-12-14 09:00,14,138.44,138.57,138.42,138.53,4260
20180301|2017-12-14 09:30,14,138.52,138.66,138.43,138.65,5142
20180301|2017-12-14 10:00,14,138.64,138.72,138.57,138.63,4831
20180301|2017-12-14 10:30,14,138.64,138.66,138.57,138.65,1509
20180301|2017-12-14 11:00,14,138.66,138.7,138.62,138.68,611
20180301|2017-12-14 11:30,14,138.68,138.68,138.65,138.68,401
20180301|2017-12-15 01:00,15,138.74,138.75,138.59,138.65,982
20180301|2017-12-15 01:30,15,138.65,138.7,138.6,138.69,1815
20180301|2017-12-15 02:00,15,138.69,138.85,138.68,138.7,4372
20180301|2017-12-15 02:30,15,138.7,138.76,138.56,138.73,8761
20180301|2017-12-15 03:00,15,138.74,138.93,138.72,138.74,11401
20180301|2017-12-15 03:30,15,138.73,139,138.72,138.96,6360
20180301|2017-12-15 04:00,15,138.95,139.04,138.92,138.98,3247
20180301|2017-12-15 04:30,15,138.98,138.98,138.83,138.83,4142
20180301|2017-12-15 05:00,15,138.82,138.9,138.78,138.86,3719
20180301|2017-12-15 05:30,15,138.86,138.86,138.7,138.73,2095
20180301|2017-12-15 06:00,15,138.73,138.85,138.72,138.84,2009
20180301|2017-12-15 06:30,15,138.84,138.88,138.81,138.85,1863
20180301|2017-12-15 07:00,15,138.85,138.87,138.73,138.75,1693
20180301|2017-12-15 07:30,15,138.75,138.76,138.63,138.67,2808
20180301|2017-12-15 08:00,15,138.67,138.67,138.5,138.5,3337
20180301|2017-12-15 08:30,15,138.49,138.54,138.31,138.33,4811
20180301|2017-12-15 09:00,15,138.33,138.49,138.33,138.44,4430
20180301|2017-12-15 09:30,15,138.43,138.48,138.39,138.41,1887
20180301|2017-12-15 10:00,15,138.4,138.44,138.34,138.39,2719
20180301|2017-12-15 10:30,15,138.4,138.46,138.31,138.39,2694
20180301|2017-12-15 11:00,15,138.38,138.38,138.21,138.28,698
20180301|2017-12-15 11:30,15,138.28,138.34,138.26,138.34,398
20180301|2017-12-18 01:00,18,138.51,138.57,138.47,138.48,1148
20180301|2017-12-18 01:30,18,138.48,138.51,138.41,138.47,1099
20180301|2017-12-18 02:00,18,138.48,138.6,138.41,138.59,3314
20180301|2017-12-18 02:30,18,138.59,138.71,138.59,138.64,3869
20180301|2017-12-18 03:00,18,138.64,138.67,138.56,138.67,1868
20180301|2017-12-18 03:30,18,138.67,138.68,138.59,138.65,1591
20180301|2017-12-18 04:00,18,138.65,138.75,138.62,138.73,2518
20180301|2017-12-18 04:30,18,138.73,138.8,138.68,138.78,3209
20180301|2017-12-18 05:00,18,138.76,138.82,138.68,138.73,1737
20180301|2017-12-18 05:30,18,138.72,138.74,138.65,138.66,1116
20180301|2017-12-18 06:00,18,138.65,138.69,138.51,138.56,3862
20180301|2017-12-18 06:30,18,138.57,138.61,138.52,138.6,2003
20180301|2017-12-18 07:00,18,138.59,138.69,138.58,138.67,2048
20180301|2017-12-18 07:30,18,138.68,138.69,138.55,138.58,1462
20180301|2017-12-18 08:00,18,138.59,138.63,138.52,138.63,1254
20180301|2017-12-18 08:30,18,138.63,138.64,138.55,138.56,1451
20180301|2017-12-18 09:00,18,138.57,138.61,138.44,138.45,3065
20180301|2017-12-18 09:30,18,138.44,138.47,138.39,138.46,1895
20180301|2017-12-18 10:00,18,138.47,138.56,138.44,138.56,2160
20180301|2017-12-18 10:30,18,138.56,138.62,138.52,138.54,779
20180301|2017-12-18 11:00,18,138.55,138.62,138.55,138.58,201
20180301|2017-12-18 11:30,18,138.59,138.61,138.54,138.59,177
20180301|2017-12-19 01:00,19,138.58,138.64,138.48,138.48,471
20180301|2017-12-19 01:30,19,138.47,138.63,138.45,138.62,856
20180301|2017-12-19 02:00,19,138.63,138.7,138.52,138.55,1809
20180301|2017-12-19 02:30,19,138.56,138.56,138.42,138.48,1717
20180301|2017-12-19 03:00,19,138.48,138.61,138.48,138.55,2573
20180301|2017-12-19 03:30,19,138.55,138.57,138.5,138.51,1682
20180301|2017-12-19 04:00,19,138.5,138.53,138.44,138.49,2765
20180301|2017-12-19 04:30,19,138.49,138.49,138.14,138.2,4476
20180301|2017-12-19 05:00,19,138.2,138.31,138.15,138.16,4318
20180301|2017-12-19 05:30,19,138.17,138.38,138.1,138.35,4433
20180301|2017-12-19 06:00,19,138.34,138.47,138.33,138.38,2818
20180301|2017-12-19 06:30,19,138.37,138.4,138.31,138.34,1172
20180301|2017-12-19 07:00,19,138.34,138.37,138.27,138.28,2000
20180301|2017-12-19 07:30,19,138.27,138.28,137.91,137.96,7483
20180301|2017-12-19 08:00,19,137.96,137.97,137.81,137.84,3735
20180301|2017-12-19 08:30,19,137.84,137.9,137.7,137.74,3702
20180301|2017-12-19 09:00,19,137.73,137.74,137.47,137.47,4952
20180301|2017-12-19 09:30,19,137.48,137.56,137.22,137.26,5432
20180301|2017-12-19 10:00,19,137.26,137.45,137.25,137.31,5528
20180301|2017-12-19 10:30,19,137.31,137.34,137.06,137.22,2735
20180301|2017-12-19 11:00,19,137.21,137.22,137.1,137.12,954
20180301|2017-12-19 11:30,19,137.12,137.23,137.11,137.21,533
20180301|2017-12-19 12:00,19,137.22,137.22,137.22,137.22,2
20180301|2017-12-20 01:00,20,137.22,137.33,136.95,137.31,2273
20180301|2017-12-20 01:30,20,137.31,137.4,137.29,137.29,2021
20180301|2017-12-20 02:00,20,137.3,137.4,137.21,137.35,4884
20180301|2017-12-20 02:30,20,137.34,137.4,137.31,137.33,3230
20180301|2017-12-20 03:00,20,137.32,137.54,137.31,137.44,6520
20180301|2017-12-20 03:30,20,137.43,137.5,137.4,137.44,3545
20180301|2017-12-20 04:00,20,137.43,137.47,137.31,137.42,6083
20180301|2017-12-20 04:30,20,137.42,137.42,137.28,137.29,3598
20180301|2017-12-20 05:00,20,137.29,137.32,137.16,137.26,4115
20180301|2017-12-20 05:30,20,137.27,137.27,137.06,137.14,3291
20180301|2017-12-20 06:00,20,137.14,137.18,137.04,137.05,1933
20180301|2017-12-20 06:30,20,137.06,137.15,136.88,136.93,5695
20180301|2017-12-20 07:00,20,136.93,136.94,136.69,136.73,4217
20180301|2017-12-20 07:30,20,136.74,136.74,136.55,136.56,6005
20180301|2017-12-20 08:00,20,136.56,136.6,136.44,136.54,5409
20180301|2017-12-20 08:30,20,136.54,136.72,136.53,136.64,4582
20180301|2017-12-20 09:00,20,136.65,136.71,136.56,136.66,4430
20180301|2017-12-20 09:30,20,136.66,136.67,136.53,136.6,2657
20180301|2017-12-20 10:00,20,136.59,136.81,136.53,136.74,3714
20180301|2017-12-20 10:30,20,136.75,136.88,136.75,136.87,1170
20180301|2017-12-20 11:00,20,136.87,137,136.86,136.98,908
20180301|2017-12-20 11:30,20,136.98,137,136.76,136.76,1013
20180301|2017-12-21 01:00,21,136.66,136.82,136.66,136.75,757
20180301|2017-12-21 01:30,21,136.75,136.87,136.69,136.86,885
20180301|2017-12-21 02:00,21,136.85,136.85,136.62,136.75,3476
20180301|2017-12-21 02:30,21,136.75,136.96,136.74,136.93,4025
20180301|2017-12-21 03:00,21,136.93,136.96,136.81,136.88,2840
20180301|2017-12-21 03:30,21,136.88,136.93,136.82,136.92,2874
20180301|2017-12-21 04:00,21,136.92,137,136.87,137,2701
20180301|2017-12-21 04:30,21,137.01,137.08,136.96,136.98,2321
20180301|2017-12-21 05:00,21,136.98,137.05,136.96,137,2353
20180301|2017-12-21 05:30,21,136.99,137.14,136.95,137.05,2900
20180301|2017-12-21 06:00,21,137.05,137.05,136.98,137.01,1167
20180301|2017-12-21 06:30,21,137.02,137.14,137,137.13,1408
20180301|2017-12-21 07:00,21,137.13,137.13,136.95,136.98,1990
20180301|2017-12-21 07:30,21,137,137.06,136.92,136.93,2294
20180301|2017-12-21 08:00,21,136.94,136.98,136.87,136.95,1304
20180301|2017-12-21 08:30,21,136.95,136.99,136.9,136.95,1592
20180301|2017-12-21 09:00,21,136.96,137.02,136.92,136.95,2153
20180301|2017-12-21 09:30,21,136.94,137.07,136.9,137.06,2286
20180301|2017-12-21 10:00,21,137.06,137.28,137.03,137.23,3915
20180301|2017-12-21 10:30,21,137.23,137.32,137.2,137.32,1320
20180301|2017-12-21 11:00,21,137.31,137.31,137.22,137.25,295
20180301|2017-12-21 11:30,21,137.25,137.25,137.18,137.18,207
20180301|2017-12-21 12:00,21,137.18,137.18,137.18,137.18,2
20180301|2017-12-22 01:00,22,137.03,137.08,136.82,136.92,2152
20180301|2017-12-22 01:30,22,136.93,137.06,136.91,136.97,959
20180301|2017-12-22 02:00,22,136.96,137.01,136.85,136.98,3031
20180301|2017-12-22 02:30,22,136.97,137.17,136.95,137.17,1974
20180301|2017-12-22 03:00,22,137.17,137.2,137.06,137.18,2555
20180301|2017-12-22 03:30,22,137.19,137.2,137.05,137.06,2625
20180301|2017-12-22 04:00,22,137.07,137.07,136.9,136.93,2728
20180301|2017-12-22 04:30,22,136.92,136.94,136.86,136.87,1880
20180301|2017-12-22 05:00,22,136.87,136.89,136.78,136.83,3070
20180301|2017-12-22 05:30,22,136.83,136.98,136.81,136.94,2568
20180301|2017-12-22 06:00,22,136.95,137.01,136.93,136.97,1167
20180301|2017-12-22 06:30,22,136.97,137.21,136.94,137.19,2697
20180301|2017-12-22 07:00,22,137.19,137.28,137.14,137.26,1795
20180301|2017-12-22 07:30,22,137.26,137.27,137.19,137.23,2053
20180301|2017-12-22 08:00,22,137.22,137.29,137.18,137.28,1083
20180301|2017-12-22 08:30,22,137.29,137.32,137.26,137.31,1735
20180301|2017-12-22 09:00,22,137.31,137.34,137.28,137.32,1028
20180301|2017-12-22 09:30,22,137.31,137.33,137.27,137.28,773
20180301|2017-12-22 10:00,22,137.27,137.29,137.21,137.21,1517
20180301|2017-12-22 10:30,22,137.22,137.22,137.15,137.17,538
20180301|2017-12-22 11:00,22,137.16,137.18,137.16,137.17,98
20180301|2017-12-22 11:30,22,137.18,137.19,137.14,137.18,174
20180301|2017-12-27 01:00,27,137.1,137.39,137.1,137.38,698
20180301|2017-12-27 01:30,27,137.38,137.4,137.32,137.34,799
20180301|2017-12-27 02:00,27,137.34,137.36,137.17,137.19,2516
20180301|2017-12-27 02:30,27,137.2,137.21,137.06,137.18,2351
20180301|2017-12-27 03:00,27,137.18,137.18,137.03,137.03,1943
20180301|2017-12-27 03:30,27,137.03,137.03,136.91,136.98,2303
20180301|2017-12-27 04:00,27,136.98,136.98,136.87,136.89,2415
20180301|2017-12-27 04:30,27,136.89,136.92,136.83,136.83,2212
20180301|2017-12-27 05:00,27,136.84,136.91,136.8,136.82,1509
20180301|2017-12-27 05:30,27,136.82,136.9,136.81,136.89,1382
20180301|2017-12-27 06:00,27,136.89,136.97,136.89,136.91,1076
20180301|2017-12-27 06:30,27,136.9,136.96,136.88,136.92,924
20180301|2017-12-27 07:00,27,136.92,136.99,136.87,136.97,1937
20180301|2017-12-27 07:30,27,136.98,137.09,136.97,137.07,1399
20180301|2017-12-27 08:00,27,137.07,137.08,136.95,137,1036
20180301|2017-12-27 08:30,27,137,137.14,137,137.11,1201
20180301|2017-12-27 09:00,27,137.11,137.27,137.07,137.27,2890
20180301|2017-12-27 09:30,27,137.27,137.29,137.15,137.24,2150
20180301|2017-12-27 10:00,27,137.25,137.35,137.22,137.31,2476
20180301|2017-12-27 10:30,27,137.31,137.33,137.17,137.17,1222
20180301|2017-12-27 11:00,27,137.18,137.27,137.18,137.2,522
20180301|2017-12-27 11:30,27,137.2,137.22,137.16,137.17,252
20180301|2017-12-28 01:00,28,137.19,137.27,137.16,137.24,727
20180301|2017-12-28 01:30,28,137.24,137.34,137.21,137.3,1555
20180301|2017-12-28 02:00,28,137.29,137.37,137.26,137.28,2785
20180301|2017-12-28 02:30,28,137.27,137.35,137.23,137.27,2048
20180301|2017-12-28 03:00,28,137.27,137.38,137.21,137.35,3827
20180301|2017-12-28 03:30,28,137.36,137.43,137.26,137.31,12925
20180301|2017-12-28 04:00,28,137.31,137.46,137.29,137.37,6533
20180301|2017-12-28 04:30,28,137.37,137.43,137.31,137.39,3209
20180301|2017-12-28 05:00,28,137.39,137.46,137.37,137.39,2226
20180301|2017-12-28 05:30,28,137.38,137.4,137.32,137.39,2274
20180301|2017-12-28 06:00,28,137.38,137.4,137.33,137.4,788
20180301|2017-12-28 06:30,28,137.39,137.4,137.35,137.37,1090
20180301|2017-12-28 07:00,28,137.37,137.38,137.31,137.32,1227
20180301|2017-12-28 07:30,28,137.33,137.33,137.26,137.26,1811
20180301|2017-12-28 08:00,28,137.25,137.26,137.13,137.13,1610
20180301|2017-12-28 08:30,28,137.12,137.14,137.06,137.1,2487
20180301|2017-12-28 09:00,28,137.1,137.14,137.03,137.06,2037
20180301|2017-12-28 09:30,28,137.06,137.07,136.98,137.02,1688
20180301|2017-12-28 10:00,28,137.01,137.01,136.82,136.86,3459
20180301|2017-12-28 10:30,28,136.85,136.87,136.7,136.75,1718
20180301|2017-12-28 11:00,28,136.75,136.78,136.74,136.75,151
20180301|2017-12-28 11:30,28,136.74,136.75,136.66,136.66,275
20180301|2017-12-29 01:00,29,136.62,136.74,136.61,136.73,889
20180301|2017-12-29 01:30,29,136.73,136.74,136.52,136.6,1115
20180301|2017-12-29 02:00,29,136.6,136.63,136.46,136.58,4179
20180301|2017-12-29 02:30,29,136.58,136.72,136.58,136.66,3035
20180301|2017-12-29 03:00,29,136.67,136.67,136.53,136.62,1501
20180301|2017-12-29 03:30,29,136.61,136.63,136.47,136.62,3916
20180301|2017-12-29 04:00,29,136.63,136.66,136.49,136.66,2476
20180301|2017-12-29 04:30,29,136.66,136.8,136.64,136.69,2607
20180301|2017-12-29 05:00,29,136.68,136.68,136.23,136.29,3748
20180301|2017-12-29 05:30,29,136.27,136.36,136.26,136.28,2498
20180301|2017-12-29 06:00,29,136.29,136.44,136.29,136.43,2222
20180301|2017-12-29 06:30,29,136.43,136.43,136.2,136.24,1412
20180301|2017-12-29 07:00,29,136.24,136.26,136.11,136.24,2171
20180301|2017-12-29 07:30,29,136.23,136.37,136.23,136.29,2696
20180301|2017-12-29 08:00,29,136.29,136.36,136.25,136.27,2310
20180301|2017-12-29 08:30,29,136.27,136.28,136.18,136.21,1435
20180301|2017-12-29 09:00,29,136.22,136.26,136.14,136.17,1741
20180301|2017-12-29 09:30,29,136.17,136.36,136.14,136.34,4446
20180301|2017-12-29 10:00,29,136.34,136.39,136.04,136.08,6124
20180301|2017-12-29 10:30,29,136.09,136.17,136.05,136.1,2705
20180301|2017-12-29 11:00,29,136.1,136.2,136.1,136.17,175
20180301|2017-12-29 11:30,29,136.17,136.24,136.15,136.2,155
20180301|2017-12-29 12:00,29,136.22,136.22,136.22,136.22,1
20180301|2018-01-02 01:00,2,136.42,136.42,136.13,136.16,2321
20180301|2018-01-02 01:30,2,136.18,136.18,135.94,136.09,3204
20180301|2018-01-02 02:00,2,136.08,136.18,136.02,136.08,4420
20180301|2018-01-02 02:30,2,136.07,136.07,135.9,135.95,2844
20180301|2018-01-02 03:00,2,135.95,135.99,135.71,135.78,4148
20180301|2018-01-02 03:30,2,135.78,135.81,135.44,135.49,6064
20180301|2018-01-02 04:00,2,135.5,135.58,135.39,135.45,4893
20180301|2018-01-02 04:30,2,135.45,135.45,135.08,135.24,7058
20180301|2018-01-02 05:00,2,135.24,135.3,135.15,135.29,3245
20180301|2018-01-02 05:30,2,135.28,135.34,135.22,135.25,4806
20180301|2018-01-02 06:00,2,135.24,135.38,135.24,135.34,3817
20180301|2018-01-02 06:30,2,135.34,135.36,135.25,135.33,4029
20180301|2018-01-02 07:00,2,135.33,135.35,135.13,135.31,5153
20180301|2018-01-02 07:30,2,135.31,135.35,135.22,135.31,3003
20180301|2018-01-02 08:00,2,135.32,135.32,135.23,135.29,2411
20180301|2018-01-02 08:30,2,135.3,135.3,135.12,135.15,3200
20180301|2018-01-02 09:00,2,135.15,135.17,135.05,135.14,3967
20180301|2018-01-02 09:30,2,135.14,135.14,134.85,134.9,10489
20180301|2018-01-02 10:00,2,134.9,134.95,134.82,134.89,5682
20180301|2018-01-02 10:30,2,134.9,134.96,134.87,134.95,2177
20180301|2018-01-02 11:00,2,134.95,134.97,134.91,134.95,566
20180301|2018-01-02 11:30,2,134.95,134.97,134.92,134.95,571
20180301|2018-01-02 12:00,2,134.95,134.95,134.95,134.95,4
20180301|2018-01-03 01:00,3,134.86,135.08,134.86,135.05,3266
20180301|2018-01-03 01:30,3,135.05,135.11,135,135,2764
20180301|2018-01-03 02:00,3,135,135.16,134.9,135.15,4512
20180301|2018-01-03 02:30,3,135.14,135.34,135.11,135.27,5220
20180301|2018-01-03 03:00,3,135.28,135.37,135.27,135.31,4641
20180301|2018-01-03 03:30,3,135.32,135.51,135.28,135.4,6607
20180301|2018-01-03 04:00,3,135.4,135.55,135.38,135.53,4703
20180301|2018-01-03 04:30,3,135.53,135.63,135.49,135.54,5285
20180301|2018-01-03 05:00,3,135.54,135.67,135.51,135.59,5838
20180301|2018-01-03 05:30,3,135.6,135.61,135.53,135.59,2353
20180301|2018-01-03 06:00,3,135.59,135.66,135.57,135.6,1753
20180301|2018-01-03 06:30,3,135.59,135.66,135.58,135.61,2949
20180301|2018-01-03 07:00,3,135.6,135.61,135.53,135.57,2059
20180301|2018-01-03 07:30,3,135.57,135.59,135.39,135.45,4907
20180301|2018-01-03 08:00,3,135.44,135.46,135.25,135.32,6291
20180301|2018-01-03 08:30,3,135.33,135.45,135.29,135.35,4681
20180301|2018-01-03 09:00,3,135.34,135.36,135.24,135.28,4442
20180301|2018-01-03 09:30,3,135.27,135.37,135.23,135.35,4266
20180301|2018-01-03 10:00,3,135.34,135.39,135.2,135.29,4519
20180301|2018-01-03 10:30,3,135.29,135.39,135.25,135.33,1510
20180301|2018-01-03 11:00,3,135.34,135.38,135.32,135.37,379
20180301|2018-01-03 11:30,3,135.37,135.38,135.35,135.38,289
20180301|2018-01-04 01:00,4,135.38,135.44,135.28,135.31,773
20180301|2018-01-04 01:30,4,135.32,135.33,135.24,135.25,692
20180301|2018-01-04 02:00,4,135.26,135.3,135.15,135.2,3364
20180301|2018-01-04 02:30,4,135.2,135.38,135.17,135.35,3707
20180301|2018-01-04 03:00,4,135.34,135.66,135.34,135.58,7937
20180301|2018-01-04 03:30,4,135.58,135.62,135.43,135.44,6049
20180301|2018-01-04 04:00,4,135.45,135.61,135.39,135.58,4915
20180301|2018-01-04 04:30,4,135.59,135.79,135.59,135.67,5342
20180301|2018-01-04 05:00,4,135.67,135.78,135.62,135.78,6196
20180301|2018-01-04 05:30,4,135.78,135.82,135.7,135.71,5362
20180301|2018-01-04 06:00,4,135.7,135.75,135.65,135.72,3697
20180301|2018-01-04 06:30,4,135.72,135.75,135.62,135.74,3573
20180301|2018-01-04 07:00,4,135.74,135.75,135.59,135.62,2994
20180301|2018-01-04 07:30,4,135.62,135.74,135.58,135.73,3005
20180301|2018-01-04 08:00,4,135.72,135.94,135.7,135.91,4216
20180301|2018-01-04 08:30,4,135.92,136.07,135.87,136.02,7724
20180301|2018-01-04 09:00,4,136.02,136.03,135.88,136.03,5040
20180301|2018-01-04 09:30,4,136.04,136.04,135.92,135.98,2824
20180301|2018-01-04 10:00,4,135.97,135.97,135.85,135.91,3396
20180301|2018-01-04 10:30,4,135.9,135.97,135.88,135.91,1144
20180301|2018-01-04 11:00,4,135.92,135.95,135.91,135.93,137
20180301|2018-01-04 11:30,4,135.92,135.93,135.87,135.88,335
20180301|2018-01-05 01:00,5,135.81,135.85,135.68,135.68,1495
20180301|2018-01-05 01:30,5,135.67,135.79,135.64,135.72,1912
20180301|2018-01-05 02:00,5,135.72,135.92,135.65,135.82,3909
20180301|2018-01-05 02:30,5,135.81,135.86,135.74,135.81,3068
20180301|2018-01-05 03:00,5,135.8,135.94,135.8,135.93,2904
20180301|2018-01-05 03:30,5,135.92,136.13,135.92,136.02,3969
20180301|2018-01-05 04:00,5,136.03,136.09,135.99,136,5374
20180301|2018-01-05 04:30,5,136.01,136.2,136,136.13,6781
20180301|2018-01-05 05:00,5,136.13,136.33,136.1,136.26,6922
20180301|2018-01-05 05:30,5,136.26,136.47,136.22,136.37,5556
20180301|2018-01-05 06:00,5,136.37,136.4,136.33,136.36,2852
20180301|2018-01-05 06:30,5,136.37,136.41,136.27,136.31,3019
20180301|2018-01-05 07:00,5,136.31,136.31,136.16,136.18,4085
20180301|2018-01-05 07:30,5,136.21,136.35,136.21,136.29,3305
20180301|2018-01-05 08:00,5,136.28,136.37,136.22,136.28,3067
20180301|2018-01-05 08:30,5,136.28,136.3,136.22,136.25,2263
20180301|2018-01-05 09:00,5,136.26,136.28,136.23,136.26,1939
20180301|2018-01-05 09:30,5,136.24,136.25,136.04,136.1,3841
20180301|2018-01-05 10:00,5,136.1,136.19,136.08,136.11,1982
20180301|2018-01-05 10:30,5,136.12,136.12,136,136.01,1019
20180301|2018-01-05 11:00,5,136.02,136.03,136.01,136.03,261
20180301|2018-01-05 11:30,5,136.03,136.05,136,136,186
20180301|2018-01-05 12:00,5,136.01,136.01,136.01,136.01,1
20180301|2018-01-08 01:00,8,136.17,136.2,136.09,136.15,604
20180301|2018-01-08 01:30,8,136.14,136.16,135.9,135.98,1058
20180301|2018-01-08 02:00,8,135.99,135.99,135.76,135.97,2957
20180301|2018-01-08 02:30,8,135.96,136.14,135.95,136.13,4445
20180301|2018-01-08 03:00,8,136.13,136.22,136.08,136.21,2293
20180301|2018-01-08 03:30,8,136.21,136.24,136.13,136.2,4463
20180301|2018-01-08 04:00,8,136.19,136.22,136.16,136.2,1673
20180301|2018-01-08 04:30,8,136.2,136.2,136.12,136.12,2430
20180301|2018-01-08 05:00,8,136.12,136.26,136.1,136.24,3368
20180301|2018-01-08 05:30,8,136.24,136.35,136.23,136.33,2545
20180301|2018-01-08 06:00,8,136.33,136.4,136.26,136.27,2374
20180301|2018-01-08 06:30,8,136.28,136.4,136.28,136.37,2594
20180301|2018-01-08 07:00,8,136.37,136.47,136.34,136.44,2540
20180301|2018-01-08 07:30,8,136.45,136.52,136.44,136.44,4245
20180301|2018-01-08 08:00,8,136.45,136.47,136.41,136.43,1985
20180301|2018-01-08 08:30,8,136.42,136.42,136.37,136.38,2514
20180301|2018-01-08 09:00,8,136.38,136.38,136.3,136.31,4252
20180301|2018-01-08 09:30,8,136.31,136.43,136.31,136.4,1726
20180301|2018-01-08 10:00,8,136.4,136.42,136.32,136.36,3460
20180301|2018-01-08 10:30,8,136.37,136.37,136.3,136.3,1368
20180301|2018-01-08 11:00,8,136.31,136.37,136.25,136.26,1410
20180301|2018-01-08 11:30,8,136.25,136.28,136.25,136.27,466
20180301|2018-01-08 12:00,8,136.28,136.28,136.28,136.28,2
20180301|2018-01-09 01:00,9,136.24,136.27,136.13,136.14,1726
20180301|2018-01-09 01:30,9,136.13,136.25,136.13,136.24,1449
20180301|2018-01-09 02:00,9,136.24,136.29,136.11,136.17,3947
20180301|2018-01-09 02:30,9,136.17,136.25,136.05,136.17,4663
20180301|2018-01-09 03:00,9,136.17,136.27,136.14,136.26,3864
20180301|2018-01-09 03:30,9,136.26,136.48,136.26,136.32,7558
20180301|2018-01-09 04:00,9,136.32,136.38,136.25,136.37,4921
20180301|2018-01-09 04:30,9,136.37,136.46,136.31,136.39,4787
20180301|2018-01-09 05:00,9,136.39,136.45,136.37,136.38,3103
20180301|2018-01-09 05:30,9,136.37,136.46,136.37,136.45,1761
20180301|2018-01-09 06:00,9,136.45,136.64,136.44,136.61,4569
20180301|2018-01-09 06:30,9,136.61,136.67,136.56,136.57,3953
20180301|2018-01-09 07:00,9,136.58,136.66,136.5,136.5,4853
20180301|2018-01-09 07:30,9,136.51,136.56,136.46,136.49,3393
20180301|2018-01-09 08:00,9,136.48,136.48,136.33,136.35,5042
20180301|2018-01-09 08:30,9,136.35,136.35,136.12,136.18,10982
20180301|2018-01-09 09:00,9,136.19,136.21,135.52,135.75,26096
20180301|2018-01-09 09:30,9,135.76,135.92,135.74,135.85,8629
20180301|2018-01-09 10:00,9,135.85,135.85,135.67,135.79,5652
20180301|2018-01-09 10:30,9,135.8,135.84,135.73,135.73,2923
20180301|2018-01-09 11:00,9,135.73,135.76,135.67,135.73,789
20180301|2018-01-09 11:30,9,135.72,135.82,135.71,135.79,863
20180301|2018-01-10 01:00,10,135.65,135.71,135.55,135.68,2492
20180301|2018-01-10 01:30,10,135.68,135.71,135.61,135.68,1704
20180301|2018-01-10 02:00,10,135.7,135.76,135.61,135.73,3361
20180301|2018-01-10 02:30,10,135.73,135.87,135.72,135.75,5600
20180301|2018-01-10 03:00,10,135.75,135.9,135.74,135.88,4795
20180301|2018-01-10 03:30,10,135.88,135.9,135.81,135.87,4788
20180301|2018-01-10 04:00,10,135.87,135.92,135.69,135.76,7717
20180301|2018-01-10 04:30,10,135.76,135.78,135.6,135.71,7857
20180301|2018-01-10 05:00,10,135.71,135.9,135.71,135.84,6924
20180301|2018-01-10 05:30,10,135.85,135.85,135.66,135.7,4336
20180301|2018-01-10 06:00,10,135.71,135.79,135.69,135.77,2674
20180301|2018-01-10 06:30,10,135.77,135.79,135.66,135.72,4502
20180301|2018-01-10 07:00,10,135.72,135.73,135.64,135.67,5101
20180301|2018-01-10 07:30,10,135.66,135.66,135.36,135.59,20246
20180301|2018-01-10 08:00,10,135.6,135.6,135.47,135.57,7906
20180301|2018-01-10 08:30,10,135.57,135.69,135.53,135.6,8077
20180301|2018-01-10 09:00,10,135.61,135.78,135.59,135.74,7098
20180301|2018-01-10 09:30,10,135.75,135.75,135.5,135.51,15420
20180301|2018-01-10 10:00,10,135.51,135.69,135.5,135.64,20762
20180301|2018-01-10 10:30,10,135.64,135.77,135.64,135.7,5568
20180301|2018-01-10 11:00,10,135.7,135.7,135.59,135.65,1458
20180301|2018-01-10 11:30,10,135.65,135.7,135.63,135.7,574
20180301|2018-01-10 12:00,10,135.71,135.71,135.71,135.71,2
20180301|2018-01-11 01:00,11,135.82,135.9,135.77,135.78,1958
20180301|2018-01-11 01:30,11,135.79,135.9,135.73,135.87,2619
20180301|2018-01-11 02:00,11,135.87,135.97,135.8,135.92,4008
20180301|2018-01-11 02:30,11,135.91,136.16,135.88,136.04,7607
20180301|2018-01-11 03:00,11,136.04,136.15,136.04,136.11,5326
20180301|2018-01-11 03:30,11,136.11,136.27,136.09,136.16,8415
20180301|2018-01-11 04:00,11,136.16,136.3,136.14,136.23,8424
20180301|2018-01-11 04:30,11,136.23,136.37,136.23,136.33,4810
20180301|2018-01-11 05:00,11,136.33,136.37,136.27,136.28,4057
20180301|2018-01-11 05:30,11,136.27,136.4,136.23,136.33,3753
20180301|2018-01-11 06:00,11,136.32,136.33,136.28,136.32,2718
20180301|2018-01-11 06:30,11,136.32,136.33,135.76,135.77,14154
20180301|2018-01-11 07:00,11,135.77,135.94,135.63,135.81,10741
20180301|2018-01-11 07:30,11,135.82,135.9,135.57,135.57,8110
20180301|2018-01-11 08:00,11,135.57,135.75,135.55,135.67,5768
20180301|2018-01-11 08:30,11,135.66,135.68,135.4,135.5,6220
20180301|2018-01-11 09:00,11,135.51,135.55,135.39,135.53,8700
20180301|2018-01-11 09:30,11,135.52,135.52,135.33,135.48,7448
20180301|2018-01-11 10:00,11,135.47,135.52,135.4,135.52,4568
20180301|2018-01-11 10:30,11,135.52,135.67,135.5,135.66,2912
20180301|2018-01-11 11:00,11,135.67,135.67,135.57,135.59,591
20180301|2018-01-11 11:30,11,135.58,135.67,135.53,135.6,434
20180301|2018-01-11 12:00,11,135.64,135.64,135.64,135.64,1
20180301|2018-01-12 01:00,12,135.5,135.66,135.5,135.58,1350
20180301|2018-01-12 01:30,12,135.57,135.71,135.5,135.66,2782
20180301|2018-01-12 02:00,12,135.66,135.77,135.6,135.64,4670
20180301|2018-01-12 02:30,12,135.63,136,135.58,135.96,7975
20180301|2018-01-12 03:00,12,135.95,136.31,135.94,136.17,15490
20180301|2018-01-12 03:30,12,136.18,136.2,136.02,136.04,8167
20180301|2018-01-12 04:00,12,136.04,136.19,136.04,136.12,5884
20180301|2018-01-12 04:30,12,136.12,136.14,136,136.08,5712
20180301|2018-01-12 05:00,12,136.07,136.13,136,136.01,3374
20180301|2018-01-12 05:30,12,136,136.08,135.98,136.06,3268
20180301|2018-01-12 06:00,12,136.05,136.1,136.04,136.08,2243
20180301|2018-01-12 06:30,12,136.08,136.1,136.05,136.06,2992
20180301|2018-01-12 07:00,12,136.07,136.12,135.96,136.06,4954
20180301|2018-01-12 07:30,12,136.06,136.16,135.94,136.15,9426
20180301|2018-01-12 08:00,12,136.14,136.26,136.08,136.17,7167
20180301|2018-01-12 08:30,12,136.17,136.36,136.11,136.3,7350
20180301|2018-01-12 09:00,12,136.29,136.4,136.16,136.24,6050
20180301|2018-01-12 09:30,12,136.25,136.44,136.25,136.37,4522
20180301|2018-01-12 10:00,12,136.36,136.38,136.23,136.33,3117
20180301|2018-01-12 10:30,12,136.33,136.54,136.33,136.44,2506
20180301|2018-01-12 11:00,12,136.44,136.51,136.41,136.46,432
20180301|2018-01-12 11:30,12,136.45,136.47,136.37,136.4,342
20180301|2018-01-15 01:00,15,136.35,136.42,136.18,136.21,1728
20180301|2018-01-15 01:30,15,136.22,136.36,136.19,136.36,2960
20180301|2018-01-15 02:00,15,136.35,136.44,136.27,136.43,3947
20180301|2018-01-15 02:30,15,136.43,136.45,136.28,136.29,4872
20180301|2018-01-15 03:00,15,136.31,136.45,136.3,136.42,3657
20180301|2018-01-15 03:30,15,136.43,136.47,136.24,136.31,3832
20180301|2018-01-15 04:00,15,136.31,136.33,136.23,136.26,2735
20180301|2018-01-15 04:30,15,136.26,136.34,136.24,136.3,2301
20180301|2018-01-15 05:00,15,136.29,136.3,136.23,136.28,1543
20180301|2018-01-15 05:30,15,136.28,136.36,136.27,136.29,2708
20180301|2018-01-15 06:00,15,136.3,136.3,136.13,136.21,4128
20180301|2018-01-15 06:30,15,136.21,136.26,136.17,136.18,1315
20180301|2018-01-15 07:00,15,136.18,136.25,136.17,136.22,1372
20180301|2018-01-15 07:30,15,136.22,136.25,136.19,136.2,1014
20180301|2018-01-15 08:00,15,136.2,136.23,136.12,136.14,2833
20180301|2018-01-15 08:30,15,136.13,136.23,136.11,136.22,2266
20180301|2018-01-15 09:00,15,136.21,136.25,136.19,136.24,1849
20180301|2018-01-15 09:30,15,136.24,136.3,136.21,136.29,2213
20180301|2018-01-15 10:00,15,136.28,136.28,136.09,136.18,4816
20180301|2018-01-15 10:30,15,136.18,136.18,136.13,136.15,519
20180301|2018-01-15 11:00,15,136.14,136.2,136.13,136.15,158
20180301|2018-01-15 11:30,15,136.15,136.2,136.12,136.18,253
20180301|2018-01-15 12:00,15,136.18,136.18,136.18,136.18,7
20180301|2018-01-16 01:00,16,136.15,136.34,136.15,136.32,859
20180301|2018-01-16 01:30,16,136.32,136.47,136.3,136.41,1954
20180301|2018-01-16 02:00,16,136.41,136.73,136.41,136.65,7439
20180301|2018-01-16 02:30,16,136.64,136.76,136.53,136.63,6952
20180301|2018-01-16 03:00,16,136.63,136.71,136.6,136.64,4714
20180301|2018-01-16 03:30,16,136.64,136.88,136.64,136.83,4817
20180301|2018-01-16 04:00,16,136.83,136.96,136.81,136.92,6510
20180301|2018-01-16 04:30,16,136.92,137.09,136.85,136.87,7640
20180301|2018-01-16 05:00,16,136.87,136.88,136.71,136.81,8498
20180301|2018-01-16 05:30,16,136.81,136.87,136.75,136.87,3938
20180301|2018-01-16 06:00,16,136.86,136.91,136.79,136.87,3246
20180301|2018-01-16 06:30,16,136.87,136.91,136.78,136.78,3191
20180301|2018-01-16 07:00,16,136.79,136.94,136.77,136.93,2729
20180301|2018-01-16 07:30,16,136.93,136.98,136.9,136.92,2442
20180301|2018-01-16 08:00,16,136.92,137.12,136.92,137.05,5160
20180301|2018-01-16 08:30,16,137.06,137.09,136.9,136.94,4078
20180301|2018-01-16 09:00,16,136.94,136.97,136.76,136.77,9017
20180301|2018-01-16 09:30,16,136.77,136.84,136.65,136.69,8635
20180301|2018-01-16 10:00,16,136.69,136.73,136.53,136.56,6572
20180301|2018-01-16 10:30,16,136.55,136.62,136.54,136.57,2032
20180301|2018-01-16 11:00,16,136.58,136.6,136.5,136.51,480
20180301|2018-01-16 11:30,16,136.51,136.53,136.5,136.52,536
20180301|2018-01-16 12:00,16,136.5,136.5,136.5,136.5,3
20180301|2018-01-17 01:00,17,136.69,136.71,136.48,136.51,1952
20180301|2018-01-17 01:30,17,136.51,136.54,136.29,136.34,3862
20180301|2018-01-17 02:00,17,136.34,136.44,136.15,136.31,10339
20180301|2018-01-17 02:30,17,136.31,136.33,136.13,136.24,8326
20180301|2018-01-17 03:00,17,136.24,136.32,136.22,136.31,6496
20180301|2018-01-17 03:30,17,136.3,136.31,136.14,136.23,6707
20180301|2018-01-17 04:00,17,136.23,136.23,136.03,136.06,5184
20180301|2018-01-17 04:30,17,136.06,136.38,136.05,136.33,10281
20180301|2018-01-17 05:00,17,136.34,136.38,136.18,136.2,3734
20180301|2018-01-17 05:30,17,136.19,136.25,136.1,136.23,3686
20180301|2018-01-17 06:00,17,136.23,136.25,136.17,136.22,1973
20180301|2018-01-17 06:30,17,136.22,136.3,136.18,136.28,3011
20180301|2018-01-17 07:00,17,136.27,136.37,136.24,136.34,3536
20180301|2018-01-17 07:30,17,136.34,136.38,136.26,136.34,3899
20180301|2018-01-17 08:00,17,136.34,136.35,136.22,136.26,3043
20180301|2018-01-17 08:30,17,136.26,136.35,136.26,136.28,4172
20180301|2018-01-17 09:00,17,136.28,136.3,136.19,136.27,3500
20180301|2018-01-17 09:30,17,136.26,136.36,136.24,136.29,4043
20180301|2018-01-17 10:00,17,136.29,136.33,136.23,136.27,3259
20180301|2018-01-17 10:30,17,136.27,136.27,136.14,136.16,1860
20180301|2018-01-17 11:00,17,136.16,136.22,136.16,136.21,432
20180301|2018-01-17 11:30,17,136.21,136.22,136.16,136.19,221
20180301|2018-01-17 12:00,17,136.2,136.2,136.2,136.2,3
20180301|2018-01-18 01:00,18,136.13,136.16,136.03,136.09,1836
20180301|2018-01-18 01:30,18,136.1,136.12,136.04,136.09,1665
20180301|2018-01-18 02:00,18,136.09,136.21,136.02,136.02,4070
20180301|2018-01-18 02:30,18,136.03,136.09,135.89,136.06,6751
20180301|2018-01-18 03:00,18,136.06,136.21,136.01,136.12,7538
20180301|2018-01-18 03:30,18,136.11,136.11,135.87,135.95,7677
20180301|2018-01-18 04:00,18,135.95,136.06,135.82,136.05,4145
20180301|2018-01-18 04:30,18,136.04,136.15,136.04,136.14,3239
20180301|2018-01-18 05:00,18,136.14,136.31,136.14,136.3,5422
20180301|2018-01-18 05:30,18,136.3,136.42,136.25,136.41,7311
20180301|2018-01-18 06:00,18,136.42,136.48,136.35,136.41,4956
20180301|2018-01-18 06:30,18,136.41,136.41,136.33,136.36,3400
20180301|2018-01-18 07:00,18,136.36,136.41,136.33,136.36,2829
20180301|2018-01-18 07:30,18,136.35,136.39,136.24,136.3,3447
20180301|2018-01-18 08:00,18,136.3,136.43,136.29,136.43,2192
20180301|2018-01-18 08:30,18,136.44,136.58,136.43,136.52,6388
20180301|2018-01-18 09:00,18,136.53,136.61,136.52,136.55,4252
20180301|2018-01-18 09:30,18,136.55,136.56,136.36,136.44,5226
20180301|2018-01-18 10:00,18,136.43,136.48,136.32,136.44,4507
20180301|2018-01-18 10:30,18,136.45,136.45,136.35,136.36,1011
20180301|2018-01-18 11:00,18,136.37,136.39,136.35,136.38,381
20180301|2018-01-18 11:30,18,136.38,136.4,136.35,136.37,227
20180301|2018-01-19 01:00,19,136.15,136.25,136.1,136.22,1012
20180301|2018-01-19 01:30,19,136.22,136.26,136.09,136.17,2905
20180301|2018-01-19 02:00,19,136.16,136.43,136.14,136.37,5943
20180301|2018-01-19 02:30,19,136.37,136.56,136.35,136.54,4843
20180301|2018-01-19 03:00,19,136.54,136.71,136.51,136.6,9401
20180301|2018-01-19 03:30,19,136.62,136.62,136.52,136.57,3421
20180301|2018-01-19 04:00,19,136.58,136.63,136.56,136.61,3137
20180301|2018-01-19 04:30,19,136.61,136.62,136.4,136.45,3808
20180301|2018-01-19 05:00,19,136.45,136.57,136.42,136.52,3422
20180301|2018-01-19 05:30,19,136.53,136.58,136.46,136.46,3507
20180301|2018-01-19 06:00,19,136.46,136.48,136.43,136.46,1695
20180301|2018-01-19 06:30,19,136.45,136.61,136.43,136.59,4058
20180301|2018-01-19 07:00,19,136.6,136.67,136.53,136.67,2485
20180301|2018-01-19 07:30,19,136.67,136.79,136.6,136.73,7239
20180301|2018-01-19 08:00,19,136.74,136.82,136.63,136.64,6127
20180301|2018-01-19 08:30,19,136.64,136.66,136.57,136.6,4210
20180301|2018-01-19 09:00,19,136.6,136.67,136.58,136.64,3795
20180301|2018-01-19 09:30,19,136.65,136.68,136.55,136.64,4245
20180301|2018-01-19 10:00,19,136.64,136.79,136.63,136.72,6930
20180301|2018-01-19 10:30,19,136.71,136.77,136.67,136.72,1508
20180301|2018-01-19 11:00,19,136.72,136.75,136.68,136.69,482
20180301|2018-01-19 11:30,19,136.7,136.72,136.66,136.68,214
20180301|2018-01-19 12:00,19,136.64,136.64,136.64,136.64,3
20180301|2018-01-22 01:00,22,136.64,137.05,136.64,136.94,4772
20180301|2018-01-22 01:30,22,136.95,137.06,136.91,137.01,1814
20180301|2018-01-22 02:00,22,137.01,137.09,136.86,136.87,5226
20180301|2018-01-22 02:30,22,136.87,136.94,136.82,136.89,4190
20180301|2018-01-22 03:00,22,136.89,136.98,136.83,136.85,3362
20180301|2018-01-22 03:30,22,136.85,136.86,136.67,136.69,5274
20180301|2018-01-22 04:00,22,136.69,136.8,136.66,136.73,3347
20180301|2018-01-22 04:30,22,136.72,136.78,136.7,136.75,2030
20180301|2018-01-22 05:00,22,136.75,136.86,136.65,136.86,4753
20180301|2018-01-22 05:30,22,136.86,136.87,136.71,136.71,3985
20180301|2018-01-22 06:00,22,136.71,136.79,136.68,136.78,3093
20180301|2018-01-22 06:30,22,136.78,136.78,136.74,136.76,2174
20180301|2018-01-22 07:00,22,136.75,136.8,136.69,136.79,3660
20180301|2018-01-22 07:30,22,136.79,136.83,136.75,136.82,2114
20180301|2018-01-22 08:00,22,136.82,136.86,136.78,136.8,2702
20180301|2018-01-22 08:30,22,136.79,136.8,136.69,136.72,3329
20180301|2018-01-22 09:00,22,136.72,136.83,136.69,136.82,4939
20180301|2018-01-22 09:30,22,136.82,137.02,136.81,136.98,6175
20180301|2018-01-22 10:00,22,136.99,137.28,136.99,137.27,9478
20180301|2018-01-22 10:30,22,137.27,137.34,137.2,137.2,3516
20180301|2018-01-22 11:00,22,137.21,137.23,137.13,137.18,1117
20180301|2018-01-22 11:30,22,137.17,137.17,137.14,137.15,349
20180301|2018-01-22 12:00,22,137.12,137.12,137.12,137.12,8
20180301|2018-01-23 01:00,23,137.26,137.35,137.17,137.3,1490
20180301|2018-01-23 01:30,23,137.29,137.44,137.29,137.41,2484
20180301|2018-01-23 02:00,23,137.41,137.67,137.41,137.48,8363
20180301|2018-01-23 02:30,23,137.49,137.66,137.48,137.63,7265
20180301|2018-01-23 03:00,23,137.63,137.79,137.61,137.71,6552
20180301|2018-01-23 03:30,23,137.71,137.75,137.59,137.66,5119
20180301|2018-01-23 04:00,23,137.66,137.71,137.54,137.56,4711
20180301|2018-01-23 04:30,23,137.56,137.58,137.38,137.38,5306
20180301|2018-01-23 05:00,23,137.38,137.5,137.38,137.39,5573
20180301|2018-01-23 05:30,23,137.4,137.47,137.35,137.47,4041
20180301|2018-01-23 06:00,23,137.46,137.47,137.3,137.41,3446
20180301|2018-01-23 06:30,23,137.41,137.45,137.37,137.44,2019
20180301|2018-01-23 07:00,23,137.44,137.54,137.39,137.46,5361
20180301|2018-01-23 07:30,23,137.46,137.62,137.43,137.6,4724
20180301|2018-01-23 08:00,23,137.6,137.65,137.53,137.54,5778
20180301|2018-01-23 08:30,23,137.55,137.69,137.51,137.68,10579
20180301|2018-01-23 09:00,23,137.68,137.75,137.57,137.62,5793
20180301|2018-01-23 09:30,23,137.62,137.66,137.55,137.63,3915
20180301|2018-01-23 10:00,23,137.62,137.62,137.52,137.6,4816
20180301|2018-01-23 10:30,23,137.61,137.72,137.57,137.66,2530
20180301|2018-01-23 11:00,23,137.66,137.66,137.59,137.6,589
20180301|2018-01-23 11:30,23,137.59,137.62,137.55,137.6,319
20180301|2018-01-23 12:00,23,137.55,137.55,137.55,137.55,2
20180301|2018-01-24 01:00,24,137.53,137.6,137.46,137.48,1186
20180301|2018-01-24 01:30,24,137.48,137.6,137.48,137.51,1731
20180301|2018-01-24 02:00,24,137.5,137.51,137.36,137.43,4789
20180301|2018-01-24 02:30,24,137.43,137.59,137.43,137.56,4106
20180301|2018-01-24 03:00,24,137.56,137.57,137.5,137.52,3590
20180301|2018-01-24 03:30,24,137.53,137.53,137.18,137.22,10447
20180301|2018-01-24 04:00,24,137.23,137.3,137.18,137.21,6963
20180301|2018-01-24 04:30,24,137.21,137.29,137.17,137.26,3414
20180301|2018-01-24 05:00,24,137.25,137.32,137.23,137.29,2938
20180301|2018-01-24 05:30,24,137.29,137.35,137.21,137.22,3914
20180301|2018-01-24 06:00,24,137.21,137.23,137.14,137.2,3568
20180301|2018-01-24 06:30,24,137.2,137.25,137.12,137.16,4291
20180301|2018-01-24 07:00,24,137.15,137.26,137.15,137.24,4844
20180301|2018-01-24 07:30,24,137.24,137.35,137.17,137.32,5015
20180301|2018-01-24 08:00,24,137.33,137.35,137.28,137.32,3298
20180301|2018-01-24 08:30,24,137.32,137.33,137.25,137.31,2963
20180301|2018-01-24 09:00,24,137.31,137.32,137.24,137.26,4897
20180301|2018-01-24 09:30,24,137.25,137.35,137.24,137.34,2951
20180301|2018-01-24 10:00,24,137.35,137.38,137.26,137.38,5151
20180301|2018-01-24 10:30,24,137.37,137.47,137.36,137.41,2398
20180301|2018-01-24 11:00,24,137.41,137.43,137.38,137.4,487
20180301|2018-01-24 11:30,24,137.4,137.44,137.39,137.43,420
20180301|2018-01-25 01:00,25,137.35,137.64,137.34,137.61,1330
20180301|2018-01-25 01:30,25,137.61,137.7,137.58,137.64,1662
20180301|2018-01-25 02:00,25,137.63,137.65,137.5,137.55,3502
20180301|2018-01-25 02:30,25,137.54,137.56,137.44,137.52,3982
20180301|2018-01-25 03:00,25,137.52,137.57,137.47,137.48,4197
20180301|2018-01-25 03:30,25,137.47,137.59,137.45,137.51,6189
20180301|2018-01-25 04:00,25,137.52,137.57,137.44,137.46,5030
20180301|2018-01-25 04:30,25,137.46,137.46,137.33,137.45,7172
20180301|2018-01-25 05:00,25,137.45,137.48,137.41,137.47,4165
20180301|2018-01-25 05:30,25,137.47,137.48,137.34,137.34,2755
20180301|2018-01-25 06:00,25,137.35,137.47,137.35,137.44,3392
20180301|2018-01-25 06:30,25,137.44,137.58,137.4,137.58,4999
20180301|2018-01-25 07:00,25,137.58,137.7,137.54,137.69,4258
20180301|2018-01-25 07:30,25,137.69,137.76,137.08,137.14,13128
20180301|2018-01-25 08:00,25,137.14,137.14,136.29,136.64,23601
20180301|2018-01-25 08:30,25,136.66,136.71,136.3,136.39,13807
20180301|2018-01-25 09:00,25,136.39,136.7,136.29,136.6,14060
20180301|2018-01-25 09:30,25,136.59,136.65,136.52,136.61,8776
20180301|2018-01-25 10:00,25,136.61,136.79,136.56,136.71,8117
20180301|2018-01-25 10:30,25,136.72,136.74,136.65,136.72,1452
20180301|2018-01-25 11:00,25,136.71,136.82,136.63,136.64,1322
20180301|2018-01-25 11:30,25,136.63,136.69,136.56,136.59,1046
20180301|2018-01-25 12:00,25,136.64,136.64,136.64,136.64,2
20180301|2018-01-26 01:00,26,136.83,136.83,136.59,136.6,1675
20180301|2018-01-26 01:30,26,136.61,136.67,136.44,136.62,2885
20180301|2018-01-26 02:00,26,136.62,136.66,136.44,136.58,4357
20180301|2018-01-26 02:30,26,136.58,136.79,136.47,136.72,8965
20180301|2018-01-26 03:00,26,136.72,136.84,136.57,136.57,8230
20180301|2018-01-26 03:30,26,136.59,136.76,136.57,136.66,8024
20180301|2018-01-26 04:00,26,136.66,136.7,136.51,136.52,5983
20180301|2018-01-26 04:30,26,136.51,136.53,136.34,136.34,10495
20180301|2018-01-26 05:00,26,136.34,136.45,136.3,136.37,8983
20180301|2018-01-26 05:30,26,136.38,136.42,136.21,136.31,7173
20180301|2018-01-26 06:00,26,136.32,136.4,136.26,136.37,5926
20180301|2018-01-26 06:30,26,136.36,136.43,136.27,136.3,4911
20180301|2018-01-26 07:00,26,136.3,136.42,136.29,136.32,4390
20180301|2018-01-26 07:30,26,136.33,136.4,136.25,136.35,7496
20180301|2018-01-26 08:00,26,136.34,136.35,136.16,136.31,5965
20180301|2018-01-26 08:30,26,136.31,136.4,136.27,136.35,4992
20180301|2018-01-26 09:00,26,136.35,136.47,136.35,136.42,5077
20180301|2018-01-26 09:30,26,136.42,136.46,136.32,136.41,6414
20180301|2018-01-26 10:00,26,136.4,136.4,136.23,136.25,7497
20180301|2018-01-26 10:30,26,136.26,136.28,136.2,136.25,2012
20180301|2018-01-26 11:00,26,136.25,136.39,136.25,136.37,734
20180301|2018-01-26 11:30,26,136.38,136.39,136.33,136.33,479
20180301|2018-01-26 12:00,26,136.38,136.38,136.38,136.38,20
20180301|2018-01-29 01:00,29,136.25,136.27,135.96,135.98,3571
20180301|2018-01-29 01:30,29,135.97,136.18,135.95,136.15,1933
20180301|2018-01-29 02:00,29,136.14,136.24,136.02,136.04,3820
20180301|2018-01-29 02:30,29,136.04,136.15,135.99,136.11,6947
20180301|2018-01-29 03:00,29,136.11,136.16,135.99,136.04,7160
20180301|2018-01-29 03:30,29,136.04,136.05,135.84,135.88,6465
20180301|2018-01-29 04:00,29,135.87,136,135.84,135.85,6063
20180301|2018-01-29 04:30,29,135.84,135.92,135.63,135.72,8341
20180301|2018-01-29 05:00,29,135.72,135.9,135.64,135.81,9846
20180301|2018-01-29 05:30,29,135.81,136.07,135.79,135.99,7204
20180301|2018-01-29 06:00,29,135.99,136,135.86,135.9,3515
20180301|2018-01-29 06:30,29,135.9,136.05,135.88,135.92,4359
20180301|2018-01-29 07:00,29,135.93,135.95,135.79,135.84,3506
20180301|2018-01-29 07:30,29,135.84,135.86,135.77,135.84,3910
20180301|2018-01-29 08:00,29,135.84,135.95,135.79,135.92,3341
20180301|2018-01-29 08:30,29,135.91,135.96,135.78,135.83,5042
20180301|2018-01-29 09:00,29,135.83,135.87,135.75,135.78,4200
20180301|2018-01-29 09:30,29,135.79,135.87,135.74,135.87,6545
20180301|2018-01-29 10:00,29,135.86,136.08,135.81,136,11473
20180301|2018-01-29 10:30,29,135.99,136.05,135.9,136.01,2076
20180301|2018-01-29 11:00,29,136.02,136.05,135.98,136.03,734
20180301|2018-01-29 11:30,29,136.02,136.04,135.94,136.02,366
20180301|2018-01-30 01:00,30,135.88,136.04,135.85,135.98,1565
20180301|2018-01-30 01:30,30,135.98,136.05,135.88,135.96,2284
20180301|2018-01-30 02:00,30,135.97,136.25,135.96,136.21,8024
20180301|2018-01-30 02:30,30,136.21,136.39,136.17,136.24,10949
20180301|2018-01-30 03:00,30,136.23,136.42,136.18,136.32,11776
20180301|2018-01-30 03:30,30,136.31,136.34,136.19,136.2,14784
20180301|2018-01-30 04:00,30,136.2,136.23,136.14,136.17,7552
20180301|2018-01-30 04:30,30,136.17,136.21,136.07,136.1,5888
20180301|2018-01-30 05:00,30,136.11,136.15,136.06,136.13,2958
20180301|2018-01-30 05:30,30,136.12,136.12,135.89,135.92,5197
20180301|2018-01-30 06:00,30,135.92,135.99,135.9,135.94,3332
20180301|2018-01-30 06:30,30,135.95,135.99,135.9,135.94,2514
20180301|2018-01-30 07:00,30,135.93,136.07,135.92,135.98,4342
20180301|2018-01-30 07:30,30,135.99,136.13,135.98,136.09,5225
20180301|2018-01-30 08:00,30,136.08,136.09,135.99,136.04,3780
20180301|2018-01-30 08:30,30,136.04,136.04,135.9,135.95,5134
20180301|2018-01-30 09:00,30,135.95,136.02,135.92,136,5637
20180301|2018-01-30 09:30,30,136,136.02,135.9,135.91,5312
20180301|2018-01-30 10:00,30,135.91,135.95,135.87,135.91,3405
20180301|2018-01-30 10:30,30,135.92,135.95,135.9,135.91,967
20180301|2018-01-30 11:00,30,135.91,136.02,135.91,136.02,766
20180301|2018-01-30 11:30,30,136.02,136.09,136,136.08,548
20180301|2018-01-31 01:00,31,136.02,136.14,135.99,136.11,943
20180301|2018-01-31 01:30,31,136.11,136.17,136.07,136.15,1963
20180301|2018-01-31 02:00,31,136.16,136.24,136.07,136.09,4384
20180301|2018-01-31 02:30,31,136.09,136.22,136.04,136.2,4793
20180301|2018-01-31 03:00,31,136.2,136.21,136.13,136.19,4227
20180301|2018-01-31 03:30,31,136.2,136.24,136.14,136.18,5056
20180301|2018-01-31 04:00,31,136.17,136.24,136.13,136.2,4032
20180301|2018-01-31 04:30,31,136.2,136.2,136.12,136.13,3185
20180301|2018-01-31 05:00,31,136.13,136.18,136.11,136.13,3748
20180301|2018-01-31 05:30,31,136.13,136.2,136.12,136.2,3877
20180301|2018-01-31 06:00,31,136.2,136.25,136.16,136.25,2239
20180301|2018-01-31 06:30,31,136.24,136.25,136.16,136.17,2072
20180301|2018-01-31 07:00,31,136.17,136.23,136.11,136.13,3256
20180301|2018-01-31 07:30,31,136.12,136.22,136.09,136.15,6114
20180301|2018-01-31 08:00,31,136.15,136.26,136.13,136.2,7129
20180301|2018-01-31 08:30,31,136.21,136.22,136.03,136.1,5694
20180301|2018-01-31 09:00,31,136.1,136.16,135.96,136.01,5597
20180301|2018-01-31 09:30,31,136.01,136.05,135.84,135.85,8342
20180301|2018-01-31 10:00,31,135.84,136.05,135.81,135.98,16753
20180301|2018-01-31 10:30,31,135.97,135.99,135.87,135.88,3141
20180301|2018-01-31 11:00,31,135.89,135.94,135.88,135.92,512
20180301|2018-01-31 11:30,31,135.92,136.01,135.91,136,749
20180301|2018-02-01 01:00,1,135.86,136.16,135.82,136.01,3160
20180301|2018-02-01 01:30,1,136.02,136.04,135.83,135.83,4670
20180301|2018-02-01 02:00,1,135.83,135.89,135.67,135.89,9469
20180301|2018-02-01 02:30,1,135.89,135.96,135.81,135.95,8303
20180301|2018-02-01 03:00,1,135.95,136.14,135.93,136.06,9169
20180301|2018-02-01 03:30,1,136.07,136.12,135.93,135.93,10044
20180301|2018-02-01 04:00,1,135.93,136.02,135.83,135.98,8651
20180301|2018-02-01 04:30,1,135.98,136.07,135.98,136.06,2275
20180301|2018-02-01 05:00,1,136.06,136.24,136.06,136.08,8191
20180301|2018-02-01 05:30,1,136.08,136.14,135.9,136.13,8036
20180301|2018-02-01 06:00,1,136.13,136.17,136.05,136.07,4599
20180301|2018-02-01 06:30,1,136.07,136.19,136,136.17,4371
20180301|2018-02-01 07:00,1,136.18,136.45,136.12,136.37,7202
20180301|2018-02-01 07:30,1,136.38,136.4,136.27,136.3,7738
20180301|2018-02-01 08:00,1,136.3,136.45,136.25,136.45,6597
20180301|2018-02-01 08:30,1,136.45,136.5,136.41,136.44,7169
20180301|2018-02-01 09:00,1,136.45,136.95,136.39,136.9,15781
20180301|2018-02-01 09:30,1,136.9,137.02,136.88,136.91,14103
20180301|2018-02-01 10:00,1,136.91,136.91,136.73,136.76,12115
20180301|2018-02-01 10:30,1,136.75,136.85,136.68,136.7,3536
20180301|2018-02-01 11:00,1,136.7,136.71,136.44,136.54,4080
20180301|2018-02-01 11:30,1,136.53,136.55,136.46,136.46,616
20180301|2018-02-02 01:00,2,136.28,136.47,136.25,136.47,2146
20180301|2018-02-02 01:30,2,136.48,136.59,136.44,136.56,1754
20180301|2018-02-02 02:00,2,136.55,136.56,136.34,136.36,5522
20180301|2018-02-02 02:30,2,136.36,136.44,136.32,136.35,5624
20180301|2018-02-02 03:00,2,136.35,136.4,136.28,136.3,6883
20180301|2018-02-02 03:30,2,136.29,136.38,136.16,136.25,7619
20180301|2018-02-02 04:00,2,136.26,136.29,136.04,136.1,8365
20180301|2018-02-02 04:30,2,136.1,136.18,135.96,136.04,10769
20180301|2018-02-02 05:00,2,136.04,136.04,135.86,135.89,5722
20180301|2018-02-02 05:30,2,135.88,136.19,135.88,136.14,10258
20180301|2018-02-02 06:00,2,136.14,136.21,136.12,136.19,3480
20180301|2018-02-02 06:30,2,136.18,136.2,136.12,136.12,3119
20180301|2018-02-02 07:00,2,136.12,136.12,136.04,136.1,3735
20180301|2018-02-02 07:30,2,136.1,136.23,135.8,135.98,12108
20180301|2018-02-02 08:00,2,135.98,136.04,135.91,136.01,4344
20180301|2018-02-02 08:30,2,136.01,136.17,135.99,136.06,4755
20180301|2018-02-02 09:00,2,136.05,136.08,135.93,136,4068
20180301|2018-02-02 09:30,2,135.99,136.09,135.98,136.03,4517
20180301|2018-02-02 10:00,2,136.04,136.04,135.7,135.76,7374
20180301|2018-02-02 10:30,2,135.76,135.79,135.54,135.57,4365
20180301|2018-02-02 11:00,2,135.56,135.71,135.56,135.7,1272
20180301|2018-02-02 11:30,2,135.7,135.73,135.68,135.73,558
20180301|2018-02-02 12:00,2,135.77,135.77,135.77,135.77,11
20180301|2018-02-05 01:00,5,135.44,135.58,135.36,135.49,3886
20180301|2018-02-05 01:30,5,135.51,135.55,135.24,135.42,4612
20180301|2018-02-05 02:00,5,135.43,135.47,135.3,135.4,7151
20180301|2018-02-05 02:30,5,135.4,135.64,135.36,135.63,7306
20180301|2018-02-05 03:00,5,135.62,136,135.6,135.8,8537
20180301|2018-02-05 03:30,5,135.8,135.99,135.8,135.91,3941
20180301|2018-02-05 04:00,5,135.91,136.09,135.89,135.97,3870
20180301|2018-02-05 04:30,5,135.96,136.01,135.92,135.94,2925
20180301|2018-02-05 05:00,5,135.94,135.99,135.8,135.87,3660
20180301|2018-02-05 05:30,5,135.87,135.88,135.81,135.82,3382
20180301|2018-02-05 06:00,5,135.83,135.92,135.7,135.92,4832
20180301|2018-02-05 06:30,5,135.92,136.02,135.9,136.01,3625
20180301|2018-02-05 07:00,5,136.01,136.06,135.92,135.95,2446
20180301|2018-02-05 07:30,5,135.93,136.16,135.86,136.15,4069
20180301|2018-02-05 08:00,5,136.16,136.23,136.06,136.07,5478
20180301|2018-02-05 08:30,5,136.08,136.09,135.85,135.89,7248
20180301|2018-02-05 09:00,5,135.89,135.91,135.79,135.86,5049
20180301|2018-02-05 09:30,5,135.86,135.88,135.74,135.81,2664
20180301|2018-02-05 10:00,5,135.8,135.82,135.7,135.77,3621
20180301|2018-02-05 10:30,5,135.75,135.84,135.74,135.83,1221
20180301|2018-02-05 11:00,5,135.82,135.95,135.81,135.95,633
20180301|2018-02-05 11:30,5,135.95,135.99,135.92,135.93,556
20180301|2018-02-06 01:00,6,136.28,136.3,135.65,135.92,5446
20180301|2018-02-06 01:30,6,135.93,136.06,135.79,135.99,6834
20180301|2018-02-06 02:00,6,135.98,135.99,135.61,135.98,9492
20180301|2018-02-06 02:30,6,135.96,136.07,135.91,136,8261
20180301|2018-02-06 03:00,6,136,136.16,136,136.15,6651
20180301|2018-02-06 03:30,6,136.16,136.27,136.05,136.18,8348
20180301|2018-02-06 04:00,6,136.18,136.3,136.14,136.27,5397
20180301|2018-02-06 04:30,6,136.27,136.35,136.18,136.23,6397
20180301|2018-02-06 05:00,6,136.22,136.4,136.22,136.4,4711
20180301|2018-02-06 05:30,6,136.4,136.5,136.37,136.45,4260
20180301|2018-02-06 06:00,6,136.44,136.49,136.36,136.43,4556
20180301|2018-02-06 06:30,6,136.43,136.45,136.19,136.19,6482
20180301|2018-02-06 07:00,6,136.19,136.28,136.06,136.27,8014
20180301|2018-02-06 07:30,6,136.26,136.34,136.16,136.25,6041
20180301|2018-02-06 08:00,6,136.25,136.44,136.2,136.32,7237
20180301|2018-02-06 08:30,6,136.32,136.38,136.22,136.33,9094
20180301|2018-02-06 09:00,6,136.33,136.35,136.24,136.31,7582
20180301|2018-02-06 09:30,6,136.29,136.32,136.2,136.25,6395
20180301|2018-02-06 10:00,6,136.25,136.35,136.22,136.29,5322
20180301|2018-02-06 10:30,6,136.28,136.35,136.25,136.34,1955
20180301|2018-02-06 11:00,6,136.33,136.34,136.22,136.22,668
20180301|2018-02-06 11:30,6,136.23,136.25,136.2,136.24,407
20180301|2018-02-07 01:00,7,136.13,136.35,136.11,136.34,1087
20180301|2018-02-07 01:30,7,136.34,136.34,136.23,136.23,1131
20180301|2018-02-07 02:00,7,136.25,136.49,136.23,136.43,4695
20180301|2018-02-07 02:30,7,136.43,136.85,136.42,136.79,10874
20180301|2018-02-07 03:00,7,136.79,137.1,136.77,137.09,13563
20180301|2018-02-07 03:30,7,137.08,137.09,136.93,136.97,7287
20180301|2018-02-07 04:00,7,136.97,136.98,136.86,136.93,5043
20180301|2018-02-07 04:30,7,136.92,137,136.86,136.98,5107
20180301|2018-02-07 05:00,7,136.98,137,136.86,136.93,5850
20180301|2018-02-07 05:30,7,136.93,137.19,136.86,137.17,11697
20180301|2018-02-07 06:00,7,137.17,137.39,137.06,137.1,13546
20180301|2018-02-07 06:30,7,137.09,137.1,136.93,137.04,5188
20180301|2018-02-07 07:00,7,137.03,137.15,136.88,137.14,7140
20180301|2018-02-07 07:30,7,137.14,137.37,137.01,137.16,9890
20180301|2018-02-07 08:00,7,137.16,137.22,137.05,137.21,6578
20180301|2018-02-07 08:30,7,137.21,137.22,136.96,136.96,7147
20180301|2018-02-07 09:00,7,136.96,137.06,136.86,136.96,7507
20180301|2018-02-07 09:30,7,136.95,137.07,136.9,136.93,4038
20180301|2018-02-07 10:00,7,136.93,136.99,136.87,136.9,5450
20180301|2018-02-07 10:30,7,136.89,136.96,136.82,136.86,2163
20180301|2018-02-07 11:00,7,136.85,136.92,136.85,136.92,626
20180301|2018-02-07 11:30,7,136.93,136.95,136.87,136.94,414
20180301|2018-02-07 12:00,7,136.9,136.9,136.9,136.9,1
20180301|2018-02-08 01:00,8,136.72,136.72,136.48,136.61,4019
20180301|2018-02-08 01:30,8,136.61,136.71,136.57,136.63,2904
20180301|2018-02-08 02:00,8,136.63,136.7,136.44,136.57,7553
20180301|2018-02-08 02:30,8,136.58,136.73,136.51,136.69,4904
20180301|2018-02-08 03:00,8,136.69,137.12,136.69,136.84,10560
20180301|2018-02-08 03:30,8,136.83,137,136.76,136.94,6761
20180301|2018-02-08 04:00,8,136.95,136.97,136.81,136.9,3617
20180301|2018-02-08 04:30,8,136.9,137,136.88,136.93,4239
20180301|2018-02-08 05:00,8,136.93,137.08,136.88,136.97,9000
20180301|2018-02-08 05:30,8,136.97,136.99,136.64,136.74,6714
20180301|2018-02-08 06:00,8,136.73,136.75,136.6,136.71,4370
20180301|2018-02-08 06:30,8,136.72,136.75,136.59,136.67,3961
20180301|2018-02-08 07:00,8,136.68,136.71,136.55,136.66,3562
20180301|2018-02-08 07:30,8,136.65,136.66,136.38,136.39,6290
20180301|2018-02-08 08:00,8,136.38,136.48,136.18,136.2,7745
20180301|2018-02-08 08:30,8,136.2,136.22,135.88,136.07,12238
20180301|2018-02-08 09:00,8,136.07,136.25,135.95,136.24,8848
20180301|2018-02-08 09:30,8,136.24,136.27,135.96,135.97,7956
20180301|2018-02-08 10:00,8,135.98,136.26,135.98,136.24,11571
20180301|2018-02-08 10:30,8,136.25,136.41,136.22,136.29,2772
20180301|2018-02-08 11:00,8,136.3,136.38,136.22,136.22,1496
20180301|2018-02-08 11:30,8,136.22,136.36,136.19,136.27,1570
20180301|2018-02-09 01:00,9,136.38,136.39,136.11,136.19,3262
20180301|2018-02-09 01:30,9,136.17,136.17,135.78,136.04,4442
20180301|2018-02-09 02:00,9,136.05,136.14,135.89,136.08,6882
20180301|2018-02-09 02:30,9,136.08,136.27,136.03,136.27,5965
20180301|2018-02-09 03:00,9,136.27,136.4,136.23,136.35,5644
20180301|2018-02-09 03:30,9,136.35,136.43,136.26,136.32,5033
20180301|2018-02-09 04:00,9,136.31,136.32,136.1,136.13,5578
20180301|2018-02-09 04:30,9,136.14,136.14,135.99,135.99,6370
20180301|2018-02-09 05:00,9,135.99,136.05,135.86,135.95,6005
20180301|2018-02-09 05:30,9,135.95,136.03,135.81,136.03,7544
20180301|2018-02-09 06:00,9,136.02,136.1,135.89,136.03,4676
20180301|2018-02-09 06:30,9,136.03,136.15,135.96,136.11,6495
20180301|2018-02-09 07:00,9,136.11,136.25,136.02,136.16,5785
20180301|2018-02-09 07:30,9,136.17,136.19,136.06,136.14,5286
20180301|2018-02-09 08:00,9,136.14,136.14,135.87,135.94,4367
20180301|2018-02-09 08:30,9,135.93,136.1,135.89,136.02,6338
20180301|2018-02-09 09:00,9,136.02,136.03,135.92,135.95,3866
20180301|2018-02-09 09:30,9,135.95,135.97,135.83,135.92,6369
20180301|2018-02-09 10:00,9,135.92,135.93,135.57,135.79,11363
20180301|2018-02-09 10:30,9,135.8,135.8,135.57,135.62,3505
20180301|2018-02-09 11:00,9,135.62,135.7,135.57,135.64,1263
20180301|2018-02-09 11:30,9,135.64,135.65,135.53,135.58,1078
20180301|2018-02-12 01:00,12,135.4,135.67,135.4,135.65,3768
20180301|2018-02-12 01:30,12,135.65,135.8,135.62,135.76,2273
20180301|2018-02-12 02:00,12,135.77,135.79,135.61,135.69,5305
20180301|2018-02-12 02:30,12,135.7,136.02,135.69,135.85,6645
20180301|2018-02-12 03:00,12,135.85,135.85,135.6,135.75,5321
20180301|2018-02-12 03:30,12,135.75,135.88,135.73,135.86,2864
20180301|2018-02-12 04:00,12,135.85,135.94,135.83,135.92,2398
20180301|2018-02-12 04:30,12,135.92,135.95,135.8,135.83,3511
20180301|2018-02-12 05:00,12,135.84,135.87,135.75,135.77,2735
20180301|2018-02-12 05:30,12,135.78,135.86,135.76,135.85,3875
20180301|2018-02-12 06:00,12,135.85,135.87,135.76,135.77,2324
20180301|2018-02-12 06:30,12,135.77,135.82,135.74,135.78,1463
20180301|2018-02-12 07:00,12,135.78,135.84,135.72,135.83,2779
20180301|2018-02-12 07:30,12,135.83,135.92,135.81,135.91,2274
20180301|2018-02-12 08:00,12,135.9,135.97,135.86,135.95,3354
20180301|2018-02-12 08:30,12,135.94,135.95,135.76,135.76,5146
20180301|2018-02-12 09:00,12,135.77,136.06,135.76,136.06,6195
20180301|2018-02-12 09:30,12,136.06,136.15,135.96,136.01,4888
20180301|2018-02-12 10:00,12,136.01,136.01,135.9,135.92,3134
20180301|2018-02-12 10:30,12,135.93,135.96,135.83,135.85,1702
20180301|2018-02-12 11:00,12,135.85,136,135.85,135.95,1209
20180301|2018-02-12 11:30,12,135.96,135.96,135.83,135.84,581
20180301|2018-02-13 01:00,13,135.89,135.99,135.89,135.93,659
20180301|2018-02-13 01:30,13,135.94,136.05,135.94,135.98,1263
20180301|2018-02-13 02:00,13,135.98,136.04,135.92,135.95,4091
20180301|2018-02-13 02:30,13,135.94,136.08,135.94,136.05,7724
20180301|2018-02-13 03:00,13,136.04,136.07,135.97,136.05,7191
20180301|2018-02-13 03:30,13,136.05,136.05,135.58,135.66,17839
20180301|2018-02-13 04:00,13,135.66,135.75,135.61,135.7,14267
20180301|2018-02-13 04:30,13,135.7,135.82,135.63,135.78,8261
20180301|2018-02-13 05:00,13,135.78,135.79,135.54,135.54,8482
20180301|2018-02-13 05:30,13,135.53,135.66,135.51,135.63,6981
20180301|2018-02-13 06:00,13,135.63,135.75,135.63,135.74,4267
20180301|2018-02-13 06:30,13,135.73,135.77,135.72,135.75,2076
20180301|2018-02-13 07:00,13,135.74,135.75,135.64,135.7,4370
20180301|2018-02-13 07:30,13,135.7,135.77,135.64,135.76,5942
20180301|2018-02-13 08:00,13,135.75,135.78,135.5,135.52,7374
20180301|2018-02-13 08:30,13,135.52,135.64,135.5,135.52,7852
20180301|2018-02-13 09:00,13,135.52,135.52,135.28,135.34,11775
20180301|2018-02-13 09:30,13,135.34,135.46,135.31,135.44,5731
20180301|2018-02-13 10:00,13,135.44,135.51,135.34,135.4,6282
20180301|2018-02-13 10:30,13,135.4,135.42,135.26,135.34,2046
20180301|2018-02-13 11:00,13,135.35,135.5,135.35,135.47,926
20180301|2018-02-13 11:30,13,135.48,135.51,135.46,135.5,313
20180301|2018-02-14 01:00,14,135.74,135.74,135.6,135.7,2345
20180301|2018-02-14 01:30,14,135.71,135.71,135.59,135.66,1179
20180301|2018-02-14 02:00,14,135.66,135.9,135.66,135.85,8499
20180301|2018-02-14 02:30,14,135.86,135.92,135.81,135.92,4251
20180301|2018-02-14 03:00,14,135.9,135.91,135.76,135.82,3508
20180301|2018-02-14 03:30,14,135.83,135.83,135.7,135.8,3549
20180301|2018-02-14 04:00,14,135.8,135.85,135.78,135.84,4509
20180301|2018-02-14 04:30,14,135.84,135.87,135.73,135.74,6645
20180301|2018-02-14 05:00,14,135.75,135.77,135.66,135.69,2779
20180301|2018-02-14 05:30,14,135.7,135.74,135.66,135.72,2701
20180301|2018-02-14 06:00,14,135.73,135.77,135.67,135.72,1737
20180301|2018-02-14 06:30,14,135.73,135.8,135.69,135.79,1863
20180301|2018-02-14 07:00,14,135.79,135.88,135.75,135.87,3190
20180301|2018-02-14 07:30,14,135.85,135.85,135.1,135.3,16782
20180301|2018-02-14 08:00,14,135.3,135.66,135.3,135.37,7704
20180301|2018-02-14 08:30,14,135.36,135.41,135.24,135.32,4854
20180301|2018-02-14 09:00,14,135.31,135.69,135.31,135.65,6943
20180301|2018-02-14 09:30,14,135.65,135.78,135.61,135.68,6139
20180301|2018-02-14 10:00,14,135.68,135.81,135.67,135.73,4309
20180301|2018-02-14 10:30,14,135.74,135.77,135.63,135.67,1631
20180301|2018-02-14 11:00,14,135.68,135.69,135.63,135.65,445
20180301|2018-02-14 11:30,14,135.65,135.68,135.6,135.62,451
20180301|2018-02-14 12:00,14,135.68,135.68,135.68,135.68,20
20180301|2018-02-15 01:00,15,135.67,135.71,135.51,135.56,2565
20180301|2018-02-15 01:30,15,135.56,135.72,135.52,135.64,3068
20180301|2018-02-15 02:00,15,135.64,135.74,135.51,135.51,5582
20180301|2018-02-15 02:30,15,135.5,135.54,135.38,135.54,7329
20180301|2018-02-15 03:00,15,135.54,135.54,135.32,135.45,10728
20180301|2018-02-15 03:30,15,135.45,135.66,135.44,135.59,6853
20180301|2018-02-15 04:00,15,135.59,135.81,135.56,135.77,7752
20180301|2018-02-15 04:30,15,135.77,135.8,135.62,135.69,4629
20180301|2018-02-15 05:00,15,135.69,135.72,135.63,135.69,3160
20180301|2018-02-15 05:30,15,135.69,135.75,135.57,135.58,3058
20180301|2018-02-15 06:00,15,135.58,135.59,135.49,135.49,2844
20180301|2018-02-15 06:30,15,135.49,135.61,135.47,135.57,2753
20180301|2018-02-15 07:00,15,135.58,135.62,135.52,135.59,2993
20180301|2018-02-15 07:30,15,135.58,135.69,135.56,135.67,2627
20180301|2018-02-15 08:00,15,135.68,135.82,135.63,135.81,4844
20180301|2018-02-15 08:30,15,135.81,135.87,135.76,135.87,3154
20180301|2018-02-15 09:00,15,135.87,135.94,135.82,135.9,4171
20180301|2018-02-15 09:30,15,135.91,135.99,135.91,135.97,2651
20180301|2018-02-15 10:00,15,135.96,135.97,135.7,135.71,4505
20180301|2018-02-15 10:30,15,135.71,135.78,135.69,135.73,1313
20180301|2018-02-15 11:00,15,135.73,135.75,135.68,135.68,720
20180301|2018-02-15 11:30,15,135.68,135.7,135.66,135.66,412
20180301|2018-02-16 01:00,16,135.76,135.76,135.69,135.73,537
20180301|2018-02-16 01:30,16,135.73,135.82,135.73,135.82,770
20180301|2018-02-16 02:00,16,135.81,136,135.8,135.92,3092
20180301|2018-02-16 02:30,16,135.92,136.11,135.91,136.05,4579
20180301|2018-02-16 03:00,16,136.05,136.19,136.02,136.16,2790
20180301|2018-02-16 03:30,16,136.16,136.35,136.14,136.27,5692
20180301|2018-02-16 04:00,16,136.27,136.35,136.19,136.3,4054
20180301|2018-02-16 04:30,16,136.3,136.49,136.28,136.45,4035
20180301|2018-02-16 05:00,16,136.45,136.51,136.4,136.4,4679
20180301|2018-02-16 05:30,16,136.4,136.4,136.3,136.3,2820
20180301|2018-02-16 06:00,16,136.31,136.37,136.27,136.35,2640
20180301|2018-02-16 06:30,16,136.36,136.38,136.32,136.37,1924
20180301|2018-02-16 07:00,16,136.37,136.39,136.32,136.39,1868
20180301|2018-02-16 07:30,16,136.38,136.48,136.34,136.44,3015
20180301|2018-02-16 08:00,16,136.44,136.54,136.42,136.54,2645
20180301|2018-02-16 08:30,16,136.53,136.57,136.42,136.56,3513
20180301|2018-02-16 09:00,16,136.57,136.59,136.52,136.56,3852
20180301|2018-02-16 09:30,16,136.56,136.75,136.56,136.73,3671
20180301|2018-02-16 10:00,16,136.74,136.76,136.62,136.72,5752
20180301|2018-02-16 10:30,16,136.73,136.77,136.68,136.75,1795
20180301|2018-02-16 11:00,16,136.75,136.75,136.68,136.69,294
20180301|2018-02-16 11:30,16,136.69,136.8,136.67,136.78,548
20180301|2018-02-16 12:00,16,136.71,136.71,136.71,136.71,3
20180301|2018-02-19 01:00,19,136.77,136.78,136.58,136.59,1517
20180301|2018-02-19 01:30,19,136.6,136.61,136.55,136.6,1291
20180301|2018-02-19 02:00,19,136.59,136.6,136.41,136.47,2008
20180301|2018-02-19 02:30,19,136.47,136.47,135.96,136.02,10065
20180301|2018-02-19 03:00,19,136.03,136.14,136,136.07,5680
20180301|2018-02-19 03:30,19,136.07,136.09,136.01,136.07,3773
20180301|2018-02-19 04:00,19,136.06,136.08,135.97,136.08,3179
20180301|2018-02-19 04:30,19,136.08,136.17,136.05,136.09,3083
20180301|2018-02-19 05:00,19,136.08,136.13,136.05,136.11,3151
20180301|2018-02-19 05:30,19,136.11,136.19,136.09,136.1,2545
20180301|2018-02-19 06:00,19,136.1,136.11,135.83,135.89,4532
20180301|2018-02-19 06:30,19,135.89,135.93,135.86,135.9,2381
20180301|2018-02-19 07:00,19,135.9,135.99,135.74,135.97,8723
20180301|2018-02-19 07:30,19,135.97,135.97,135.87,135.91,1974
20180301|2018-02-19 08:00,19,135.91,135.94,135.87,135.87,1411
20180301|2018-02-19 08:30,19,135.88,135.92,135.85,135.91,1328
20180301|2018-02-19 09:00,19,135.91,135.91,135.82,135.85,2284
20180301|2018-02-19 09:30,19,135.86,135.91,135.81,135.9,1816
20180301|2018-02-19 10:00,19,135.9,135.98,135.88,135.97,2377
20180301|2018-02-19 10:30,19,135.98,136.05,135.93,136.04,1693
20180301|2018-02-19 11:00,19,136.04,136.12,136.03,136.05,836
20180301|2018-02-19 11:30,19,136.06,136.07,135.97,135.99,345
20180301|2018-02-19 12:00,19,136,136,136,136,2
20180301|2018-02-20 01:00,20,135.84,135.97,135.82,135.84,1760
20180301|2018-02-20 01:30,20,135.85,135.89,135.74,135.76,2632
20180301|2018-02-20 02:00,20,135.75,135.89,135.72,135.84,3474
20180301|2018-02-20 02:30,20,135.84,135.94,135.83,135.93,3434
20180301|2018-02-20 03:00,20,135.93,136.01,135.91,135.92,4026
20180301|2018-02-20 03:30,20,135.92,135.97,135.81,135.83,6259
20180301|2018-02-20 04:00,20,135.84,135.96,135.83,135.91,4196
20180301|2018-02-20 04:30,20,135.93,136.03,135.91,135.98,4942
20180301|2018-02-20 05:00,20,135.99,136.03,135.82,135.82,3309
20180301|2018-02-20 05:30,20,135.82,135.84,135.7,135.77,5371
20180301|2018-02-20 06:00,20,135.76,135.83,135.71,135.78,4284
20180301|2018-02-20 06:30,20,135.78,135.86,135.78,135.83,2238
20180301|2018-02-20 07:00,20,135.83,136.05,135.83,136.05,4378
20180301|2018-02-20 07:30,20,136.04,136.12,135.99,136,5081
20180301|2018-02-20 08:00,20,136,136.19,135.97,136.12,5407
20180301|2018-02-20 08:30,20,136.13,136.16,135.93,135.96,5279
20180301|2018-02-20 09:00,20,135.96,135.98,135.83,135.83,9106
20180301|2018-02-20 09:30,20,135.84,135.88,135.77,135.86,7196
20180301|2018-02-20 10:00,20,135.86,135.86,135.66,135.71,6474
20180301|2018-02-20 10:30,20,135.7,135.76,135.68,135.74,2082
20180301|2018-02-20 11:00,20,135.74,135.74,135.69,135.74,373
20180301|2018-02-20 11:30,20,135.74,135.75,135.71,135.74,457
20180301|2018-02-21 01:00,21,135.65,136.01,135.65,135.95,2153
20180301|2018-02-21 01:30,21,135.95,135.96,135.76,135.76,1589
20180301|2018-02-21 02:00,21,135.76,135.93,135.76,135.91,3934
20180301|2018-02-21 02:30,21,135.92,135.96,135.85,135.9,5994
20180301|2018-02-21 03:00,21,135.91,135.98,135.8,135.82,4222
20180301|2018-02-21 03:30,21,135.83,135.88,135.74,135.81,4400
20180301|2018-02-21 04:00,21,135.82,135.85,135.75,135.78,4060
20180301|2018-02-21 04:30,21,135.78,135.88,135.78,135.85,2766
20180301|2018-02-21 05:00,21,135.85,135.94,135.85,135.89,3212
20180301|2018-02-21 05:30,21,135.89,135.92,135.85,135.9,1782
20180301|2018-02-21 06:00,21,135.9,135.95,135.88,135.94,1907
20180301|2018-02-21 06:30,21,135.94,135.96,135.86,135.9,3416
20180301|2018-02-21 07:00,21,135.91,135.91,135.85,135.89,2740
20180301|2018-02-21 07:30,21,135.9,135.95,135.87,135.95,3254
20180301|2018-02-21 08:00,21,135.94,136.16,135.94,136.04,7402
20180301|2018-02-21 08:30,21,136.04,136.06,135.96,136.01,3465
20180301|2018-02-21 09:00,21,136.01,136.03,135.93,135.99,3711
20180301|2018-02-21 09:30,21,136,136,135.95,135.98,2276
20180301|2018-02-21 10:00,21,135.97,136,135.92,135.94,4278
20180301|2018-02-21 10:30,21,135.93,135.96,135.92,135.95,1039
20180301|2018-02-21 11:00,21,135.95,135.98,135.93,135.94,715
20180301|2018-02-21 11:30,21,135.94,135.98,135.91,135.92,514
20180301|2018-02-22 01:00,22,135.75,135.79,135.66,135.71,2214
20180301|2018-02-22 01:30,22,135.7,135.83,135.68,135.79,1270
20180301|2018-02-22 02:00,22,135.79,135.94,135.74,135.86,3181
20180301|2018-02-22 02:30,22,135.86,135.88,135.79,135.85,3175
20180301|2018-02-22 03:00,22,135.85,135.94,135.83,135.94,5006
20180301|2018-02-22 03:30,22,135.94,135.98,135.88,135.92,3356
20180301|2018-02-22 04:00,22,135.93,135.98,135.9,135.96,2772
20180301|2018-02-22 04:30,22,135.96,136,135.93,135.94,1725
20180301|2018-02-22 05:00,22,135.94,135.95,135.86,135.87,2062
20180301|2018-02-22 05:30,22,135.87,135.91,135.85,135.87,2388
20180301|2018-02-22 06:00,22,135.87,135.89,135.82,135.87,2224
20180301|2018-02-22 06:30,22,135.87,135.94,135.72,135.75,4202
20180301|2018-02-22 07:00,22,135.75,135.76,135.42,135.53,13923
20180301|2018-02-22 07:30,22,135.52,135.58,135.39,135.51,6691
20180301|2018-02-22 08:00,22,135.51,135.53,135.44,135.52,4937
20180301|2018-02-22 08:30,22,135.53,135.6,135.52,135.57,5416
20180301|2018-02-22 09:00,22,135.56,135.6,135.51,135.58,4144
20180301|2018-02-22 09:30,22,135.58,135.58,135.47,135.52,6300
20180301|2018-02-22 10:00,22,135.51,135.67,135.51,135.63,6566
20180301|2018-02-22 10:30,22,135.64,135.72,135.62,135.66,2331
20180301|2018-02-22 11:00,22,135.65,135.71,135.63,135.63,1500
20180301|2018-02-22 11:30,22,135.63,135.63,135.47,135.47,907
20180301|2018-02-22 12:00,22,135.47,135.47,135.47,135.47,5
20180301|2018-02-23 01:00,23,135.42,135.69,135.4,135.67,1770
20180301|2018-02-23 01:30,23,135.67,135.69,135.48,135.48,1380
20180301|2018-02-23 02:00,23,135.47,135.8,135.4,135.77,10319
20180301|2018-02-23 02:30,23,135.78,135.88,135.74,135.76,4401
20180301|2018-02-23 03:00,23,135.77,135.93,135.74,135.78,5585
20180301|2018-02-23 03:30,23,135.79,135.86,135.6,135.66,8434
20180301|2018-02-23 04:00,23,135.67,135.75,135.53,135.57,6695
20180301|2018-02-23 04:30,23,135.56,135.58,135.44,135.48,7591
20180301|2018-02-23 05:00,23,135.47,135.49,135.31,135.33,10365
20180301|2018-02-23 05:30,23,135.34,135.39,135.24,135.38,7871
20180301|2018-02-23 06:00,23,135.39,135.54,135.39,135.48,5353
20180301|2018-02-23 06:30,23,135.48,135.56,135.46,135.48,4896
20180301|2018-02-23 07:00,23,135.49,135.6,135.48,135.59,5457
20180301|2018-02-23 07:30,23,135.6,135.66,135.55,135.65,6103
20180301|2018-02-23 08:00,23,135.66,135.79,135.63,135.78,7786
20180301|2018-02-23 08:30,23,135.78,135.82,135.68,135.75,4929
20180301|2018-02-23 09:00,23,135.75,135.77,135.7,135.75,4222
20180301|2018-02-23 09:30,23,135.74,135.86,135.73,135.85,3374
20180301|2018-02-23 10:00,23,135.85,135.88,135.79,135.81,3782
20180301|2018-02-23 10:30,23,135.82,135.83,135.77,135.79,1553
20180301|2018-02-23 11:00,23,135.79,135.79,135.71,135.76,759
20180301|2018-02-23 11:30,23,135.77,135.85,135.75,135.79,506
20180301|2018-02-26 01:00,26,135.9,136,135.84,135.94,1399
20180301|2018-02-26 01:30,26,135.95,136.02,135.83,135.94,2588
20180301|2018-02-26 02:00,26,135.94,136.22,135.86,136.2,6021
20180301|2018-02-26 02:30,26,136.21,136.47,136.21,136.43,8954
20180301|2018-02-26 03:00,26,136.43,136.54,136.32,136.34,10498
20180301|2018-02-26 03:30,26,136.35,136.45,136.33,136.33,3813
20180301|2018-02-26 04:00,26,136.34,136.4,136.28,136.35,3575
20180301|2018-02-26 04:30,26,136.35,136.39,136.29,136.36,2283
20180301|2018-02-26 05:00,26,136.37,136.4,136.28,136.3,2677
20180301|2018-02-26 05:30,26,136.3,136.34,136.25,136.26,1611
20180301|2018-02-26 06:00,26,136.27,136.3,136.26,136.29,2178
20180301|2018-02-26 06:30,26,136.3,136.36,136.28,136.3,2119
20180301|2018-02-26 07:00,26,136.31,136.38,136.3,136.38,2283
20180301|2018-02-26 07:30,26,136.38,136.43,136.34,136.38,2141
20180301|2018-02-26 08:00,26,136.38,136.45,136.37,136.44,1413
20180301|2018-02-26 08:30,26,136.45,136.46,136.36,136.4,1786
20180301|2018-02-26 09:00,26,136.4,136.45,136.36,136.38,3446
20180301|2018-02-26 09:30,26,136.38,136.4,136.34,136.38,2713
20180301|2018-02-26 10:00,26,136.37,136.44,136.35,136.41,2628
20180301|2018-02-26 10:30,26,136.41,136.5,136.38,136.46,2030
20180301|2018-02-26 11:00,26,136.46,136.53,136.44,136.44,744
20180301|2018-02-26 11:30,26,136.44,136.45,136.42,136.45,380
20180301|2018-02-27 01:00,27,136.39,136.66,136.34,136.62,2971
20180301|2018-02-27 01:30,27,136.63,136.66,136.54,136.66,3426
20180301|2018-02-27 02:00,27,136.67,136.72,136.53,136.72,4625
20180301|2018-02-27 02:30,27,136.73,136.74,136.44,136.49,6554
20180301|2018-02-27 03:00,27,136.49,136.53,136.4,136.47,3958
20180301|2018-02-27 03:30,27,136.47,136.67,136.46,136.49,15133
20180301|2018-02-27 04:00,27,136.48,136.52,136.43,136.43,5303
20180301|2018-02-27 04:30,27,136.43,136.46,136.25,136.26,5568
20180301|2018-02-27 05:00,27,136.27,136.3,136.19,136.26,5068
20180301|2018-02-27 05:30,27,136.26,136.43,136.25,136.43,3475
20180301|2018-02-27 06:00,27,136.42,136.44,136.38,136.41,1207
20180301|2018-02-27 06:30,27,136.42,136.43,136.37,136.38,760
20180301|2018-02-27 07:00,27,136.38,136.49,136.37,136.45,1436
20180301|2018-02-27 07:30,27,136.44,136.58,136.35,136.58,3292
20180301|2018-02-27 08:00,27,136.58,136.73,136.56,136.71,5512
20180301|2018-02-27 08:30,27,136.71,136.74,136.65,136.66,3364
20180301|2018-02-27 09:00,27,136.67,136.75,136.65,136.73,3173
20180301|2018-02-27 09:30,27,136.74,136.79,136.54,136.56,7032
20180301|2018-02-27 10:00,27,136.56,136.67,136.51,136.6,5818
20180301|2018-02-27 10:30,27,136.61,136.65,136.55,136.55,2241
20180301|2018-02-27 11:00,27,136.56,136.58,136.51,136.52,550
20180301|2018-02-27 11:30,27,136.51,136.55,136.48,136.49,546
20180301|2018-02-27 12:00,27,136.49,136.49,136.49,136.49,2
20180301|2018-02-28 01:00,28,136.68,136.68,136.35,136.47,1255
20180301|2018-02-28 01:30,28,136.47,136.58,136.45,136.57,1373
20180301|2018-02-28 02:00,28,136.58,136.76,136.54,136.71,4033
20180301|2018-02-28 02:30,28,136.72,136.86,136.67,136.77,4683
20180301|2018-02-28 03:00,28,136.77,136.91,136.74,136.78,5225
20180301|2018-02-28 03:30,28,136.79,136.82,136.72,136.79,2616
20180301|2018-02-28 04:00,28,136.79,136.79,136.64,136.68,2585
20180301|2018-02-28 04:30,28,136.67,136.76,136.63,136.64,2240
20180301|2018-02-28 05:00,28,136.65,136.7,136.61,136.64,2890
20180301|2018-02-28 05:30,28,136.64,136.7,136.62,136.66,2925
20180301|2018-02-28 06:00,28,136.66,136.72,136.65,136.67,3109
20180301|2018-02-28 06:30,28,136.68,136.75,136.68,136.73,3804
20180301|2018-02-28 07:00,28,136.72,136.8,136.71,136.8,2493
20180301|2018-02-28 07:30,28,136.8,136.81,136.71,136.74,3109
20180301|2018-02-28 08:00,28,136.74,136.85,136.73,136.84,3064
20180301|2018-02-28 08:30,28,136.85,136.96,136.78,136.93,4362
20180301|2018-02-28 09:00,28,136.93,136.95,136.85,136.9,4298
20180301|2018-02-28 09:30,28,136.89,136.9,136.77,136.77,5337
20180301|2018-02-28 10:00,28,136.77,136.91,136.74,136.89,11394
20180301|2018-02-28 10:30,28,136.9,136.96,136.88,136.91,2102
20180301|2018-02-28 11:00,28,136.91,136.98,136.89,136.9,790
20180301|2018-02-28 11:30,28,136.9,136.9,136.83,136.85,963
20180301|2018-03-01 01:00,1,136.84,136.91,136.8,136.83,1301
20180301|2018-03-01 01:30,1,136.83,136.87,136.76,136.86,1289
20180301|2018-03-01 02:00,1,136.85,136.94,136.77,136.84,5707
20180301|2018-03-01 02:30,1,136.85,137,136.81,136.98,4000
20180301|2018-03-01 03:00,1,136.98,137.08,136.96,136.98,7916
20180301|2018-03-01 03:30,1,136.97,137.01,136.89,136.96,6529
20180301|2018-03-01 04:00,1,136.95,137,136.74,136.96,6197
20180301|2018-03-01 04:30,1,136.95,137.06,136.91,137,4067
20180301|2018-03-01 05:00,1,136.99,137,136.9,136.94,4317
20180301|2018-03-01 05:30,1,136.95,136.95,136.88,136.91,3064
20180301|2018-03-01 06:00,1,136.9,136.99,136.85,136.95,2381
20180301|2018-03-01 06:30,1,136.95,137,136.9,136.99,1533
20180301|2018-03-01 07:00,1,137,137.18,136.98,137.16,4963
20180301|2018-03-01 07:30,1,137.15,137.28,137.08,137.23,6165
20180301|2018-03-01 08:00,1,137.24,137.25,137.03,137.03,5649
20180301|2018-03-01 08:30,1,137.02,137.13,137.02,137.06,4122
20180301|2018-03-01 09:00,1,137.05,137.2,137.02,137.18,3766
20180301|2018-03-01 09:30,1,137.17,137.28,137.06,137.27,6897
20180301|2018-03-01 10:00,1,137.27,137.33,137.2,137.32,5528
20180301|2018-03-01 10:30,1,137.32,137.36,137.18,137.23,3581
20180301|2018-03-01 11:00,1,137.22,137.24,137.18,137.22,568
20180301|2018-03-01 11:30,1,137.22,137.22,137.17,137.18,399
20180301|2018-03-02 01:00,2,137.25,137.34,137.13,137.34,1269
20180301|2018-03-02 01:30,2,137.33,137.53,137.32,137.52,2579
20180301|2018-03-02 02:00,2,137.53,137.65,137.46,137.49,5831
20180301|2018-03-02 02:30,2,137.49,137.52,137.34,137.48,5674
20180301|2018-03-02 03:00,2,137.49,137.49,137.38,137.39,6251
20180301|2018-03-02 03:30,2,137.39,137.48,137.39,137.46,5667
20180301|2018-03-02 04:00,2,137.45,137.55,137.44,137.51,3951
20180301|2018-03-02 04:30,2,137.51,137.57,137.45,137.53,5398
20180301|2018-03-02 05:00,2,137.53,137.59,137.52,137.54,3518
20180301|2018-03-02 05:30,2,137.54,137.66,137.51,137.63,4068
20180301|2018-03-02 06:00,2,137.62,137.89,137.62,137.7,8736
20180301|2018-03-02 06:30,2,137.7,137.75,137.67,137.75,3124
20180301|2018-03-02 07:00,2,137.75,137.89,137.68,137.71,5681
20180301|2018-03-02 07:30,2,137.72,137.72,137.58,137.63,5205
20180301|2018-03-02 08:00,2,137.63,137.64,137.55,137.59,5476
20180301|2018-03-02 08:30,2,137.6,137.7,137.58,137.66,4483
20180301|2018-03-02 09:00,2,137.67,137.72,137.42,137.43,5992
20180301|2018-03-02 09:30,2,137.42,137.45,137.24,137.27,5354
20180301|2018-03-02 10:00,2,137.27,137.3,137.07,137.14,6835
20180301|2018-03-02 10:30,2,137.15,137.16,136.9,136.93,3493
20180301|2018-03-02 11:00,2,136.92,136.95,136.85,136.88,1711
20180301|2018-03-02 11:30,2,136.89,136.98,136.87,136.95,861
20180301|2018-03-02 12:00,2,136.91,136.91,136.91,136.91,2
20180301|2018-03-05 01:00,5,136.4,136.4,135.9,136.35,11155
20180301|2018-03-05 01:30,5,136.35,136.54,136.07,136.07,9260
20180301|2018-03-05 02:00,5,136.07,136.67,136.04,136.59,16520
20180301|2018-03-05 02:30,5,136.59,136.71,136.54,136.56,8843
20180301|2018-03-05 03:00,5,136.55,136.67,136.39,136.46,7633
20180301|2018-03-05 03:30,5,136.46,136.57,136.34,136.52,6872
20180301|2018-03-05 04:00,5,136.52,136.67,136.25,136.41,13624
20180301|2018-03-05 04:30,5,136.41,136.43,136.23,136.31,9814
20180301|2018-03-05 05:00,5,136.31,136.4,136.22,136.24,5568
20180301|2018-03-05 05:30,5,136.25,136.37,136.11,136.23,10125
20180301|2018-03-05 06:00,5,136.22,136.23,136.08,136.11,5669
20180301|2018-03-05 06:30,5,136.11,136.18,136,136.17,5198
20180301|2018-03-05 07:00,5,136.16,136.39,136.1,136.34,5015
20180301|2018-03-05 07:30,5,136.35,136.36,136.24,136.35,3633
20180301|2018-03-05 08:00,5,136.35,136.37,136.26,136.28,3483
20180301|2018-03-05 08:30,5,136.28,136.51,136.27,136.48,5061
20180301|2018-03-05 09:00,5,136.49,136.49,136.34,136.41,5963
20180301|2018-03-05 09:30,5,136.42,136.47,136.34,136.46,4739
20180301|2018-03-05 10:00,5,136.47,136.62,136.43,136.6,5101
20180301|2018-03-05 10:30,5,136.61,136.64,136.49,136.5,2340
20180301|2018-03-05 11:00,5,136.51,136.57,136.45,136.48,1436
20180301|2018-03-05 11:30,5,136.48,136.49,136.35,136.38,771
20180301|2018-03-06 01:00,6,136.42,136.61,136.25,136.59,1798
20180301|2018-03-06 01:30,6,136.59,136.74,136.55,136.67,2495
20180301|2018-03-06 02:00,6,136.67,136.69,136.5,136.55,4174
20180301|2018-03-06 02:30,6,136.55,136.71,136.54,136.68,4596
20180301|2018-03-06 03:00,6,136.69,136.99,136.68,136.84,11056
20180301|2018-03-06 03:30,6,136.85,136.94,136.79,136.94,3813
20180301|2018-03-06 04:00,6,136.95,137.31,136.92,137.24,10412
20180301|2018-03-06 04:30,6,137.24,137.24,136.96,136.97,9029
20180301|2018-03-06 05:00,6,136.98,136.99,136.66,136.72,8389
20180301|2018-03-06 05:30,6,136.72,136.89,136.66,136.7,6282
20180301|2018-03-06 06:00,6,136.7,136.74,136.45,136.47,3754
20180301|2018-03-06 06:30,6,136.47,136.47,136.29,136.37,9785
20180301|2018-03-06 07:00,6,136.37,136.51,136.34,136.36,4306
20180301|2018-03-06 07:30,6,136.36,136.66,136.36,136.56,4431
20180301|2018-03-06 08:00,6,136.56,136.58,136.42,136.56,3070
20180301|2018-03-06 08:30,6,136.55,136.68,136.45,136.68,4165
20180301|2018-03-06 09:00,6,136.68,136.76,136.62,136.72,3322
20180301|2018-03-06 09:30,6,136.73,136.79,136.55,136.63,6479
20180301|2018-03-06 10:00,6,136.64,136.66,136.45,136.47,4999
20180301|2018-03-06 10:30,6,136.47,136.66,136.45,136.55,1428
20180301|2018-03-06 11:00,6,136.55,136.59,136.51,136.56,133
20180301|2018-03-06 11:30,6,136.57,136.58,136.48,136.58,124
20180301|2018-03-07 01:00,7,136.67,136.89,136.64,136.82,531
20180301|2018-03-07 01:30,7,136.82,136.84,136.69,136.76,377
20180301|2018-03-07 02:00,7,136.77,136.98,136.76,136.85,870
20180301|2018-03-07 02:30,7,136.85,136.95,136.82,136.83,653
20180301|2018-03-07 03:00,7,136.84,136.87,136.77,136.84,307
20180301|2018-03-07 03:30,7,136.92,136.92,136.8,136.84,300
20180301|2018-03-07 04:00,7,136.85,137.03,136.82,136.95,459
20180301|2018-03-07 04:30,7,136.95,137.02,136.88,137.01,271
20180301|2018-03-07 05:00,7,136.99,137.11,136.99,137.1,345
20180301|2018-03-07 05:30,7,137.09,137.2,137.09,137.1,182
20180301|2018-03-07 06:00,7,137.12,137.26,137.12,137.25,428
20180301|2018-03-07 06:30,7,137.25,137.28,137.15,137.22,477
20180301|2018-03-07 07:00,7,137.21,137.21,137.11,137.11,431
20180301|2018-03-07 07:30,7,137.11,137.14,137.08,137.08,209
20180301|2018-03-07 08:00,7,137.08,137.14,137.08,137.11,576
20180301|2018-03-07 08:30,7,137.11,137.11,136.92,136.94,414
20180301|2018-03-07 09:00,7,136.94,137.04,136.9,137.03,145
20180301|2018-03-07 09:30,7,137.03,137.11,137.03,137.07,238
20180301|2018-03-07 10:00,7,137.13,137.17,137.07,137.11,294
20180301|2018-03-07 10:30,7,137.11,137.18,137.09,137.18,337
20180301|2018-03-07 11:00,7,137.18,137.22,137.15,137.17,293
20180301|2018-03-08 01:00,8,137.1,137.1,136.98,137.01,53
20180301|2018-03-08 01:30,8,136.91,136.91,136.88,136.89,32
20180301|2018-03-08 02:00,8,136.98,137.02,136.91,136.91,63
20180301|2018-03-08 02:30,8,136.81,136.85,136.76,136.78,40
20180301|2018-03-08 03:00,8,136.85,136.92,136.85,136.92,26
20180301|2018-03-08 03:30,8,136.91,136.93,136.88,136.88,161
20180301|2018-03-08 04:00,8,136.93,136.93,136.93,136.93,25
20180301|2018-03-08 04:30,8,137.26,137.28,137.24,137.25,85
20180301|2018-03-08 05:00,8,137.1,137.1,137.1,137.1,1
20180601|2017-11-24 02:00,24,135.42,135.42,135.42,135.42,30
20180601|2018-02-01 01:30,1,134.25,134.25,134.25,134.25,1
20180601|2018-02-01 02:00,1,134,134,134,134,30
20180601|2018-02-01 09:00,1,134.9,134.9,134.9,134.9,1
20180601|2018-02-02 01:00,2,134.68,134.68,134.54,134.54,2
20180601|2018-02-02 08:00,2,134.25,134.25,134.25,134.25,1
20180601|2018-02-02 08:30,2,134.29,134.29,134.29,134.29,1
20180601|2018-02-07 02:30,7,134.99,135.12,134.99,135.1,281
20180601|2018-02-07 03:00,7,135.1,135.23,135.07,135.23,221
20180601|2018-02-07 08:30,7,135.35,135.35,135.31,135.32,42
20180601|2018-02-07 09:00,7,135.32,135.32,135.15,135.15,499
20180601|2018-02-07 09:30,7,135.25,135.25,135.15,135.15,251
20180601|2018-02-07 10:00,7,135.15,135.2,135.09,135.1,1008
20180601|2018-02-07 10:30,7,135.06,135.06,135.06,135.06,2
20180601|2018-02-08 03:00,8,135.07,135.27,135.07,135.27,2
20180601|2018-02-08 06:30,8,134.92,134.92,134.92,134.92,1
20180601|2018-02-12 09:30,12,134.27,134.27,134.27,134.27,2
20180601|2018-02-13 10:30,13,133.64,133.64,133.64,133.64,1
20180601|2018-02-14 02:00,14,133.95,133.95,133.95,133.95,1
20180601|2018-02-14 03:00,14,134.1,134.1,134.1,134.1,1
20180601|2018-02-14 04:00,14,134.06,134.06,134.06,134.06,1
20180601|2018-02-14 06:00,14,133.92,133.92,133.92,133.92,1
20180601|2018-02-14 07:00,14,134.06,134.06,134.06,134.06,2
20180601|2018-02-14 07:30,14,133.86,133.86,133.49,133.49,16
20180601|2018-02-14 09:00,14,133.87,133.87,133.87,133.87,1
20180601|2018-02-14 10:30,14,133.96,133.96,133.96,133.96,1
20180601|2018-02-15 02:00,15,133.84,133.84,133.84,133.84,1
20180601|2018-02-15 02:30,15,133.7,133.7,133.7,133.7,2
20180601|2018-02-15 03:30,15,133.86,133.89,133.86,133.89,2
20180601|2018-02-15 06:00,15,133.79,133.79,133.78,133.78,6
20180601|2018-02-15 07:00,15,133.78,133.78,133.78,133.78,1
20180601|2018-02-15 08:30,15,134.07,134.1,134.07,134.1,2
20180601|2018-02-15 09:00,15,134.07,134.1,134.07,134.1,40
20180601|2018-02-15 09:30,15,134.18,134.19,134.18,134.19,3
20180601|2018-02-15 11:00,15,133.94,133.94,133.94,133.94,1
20180601|2018-02-16 01:30,16,134.05,134.05,134.05,134.05,1
20180601|2018-02-16 02:30,16,134.24,134.24,134.24,134.24,1
20180601|2018-02-16 03:00,16,134.3,134.3,134.3,134.3,1
20180601|2018-02-16 04:30,16,134.58,134.58,134.58,134.58,2
20180601|2018-02-16 05:00,16,134.7,134.7,134.7,134.7,1
20180601|2018-02-16 05:30,16,134.58,134.58,134.58,134.58,1
20180601|2018-02-16 08:00,16,134.72,134.72,134.72,134.72,1
20180601|2018-02-19 01:00,19,134.85,134.85,134.85,134.85,5
20180601|2018-02-19 01:30,19,134.81,134.82,134.81,134.82,7
20180601|2018-02-19 02:00,19,134.7,134.7,134.7,134.7,1
20180601|2018-02-19 04:00,19,134.22,134.22,134.22,134.22,1
20180601|2018-02-19 05:00,19,134.34,134.34,134.34,134.34,1
20180601|2018-02-19 06:00,19,134.24,134.24,134.23,134.23,3
20180601|2018-02-19 07:00,19,134.07,134.07,134.03,134.04,21
20180601|2018-02-19 07:30,19,134.18,134.18,134.16,134.16,3
20180601|2018-02-20 01:00,20,134.13,134.13,134.13,134.13,1
20180601|2018-02-20 01:30,20,134.02,134.02,134.02,134.02,2
20180601|2018-02-20 02:00,20,134.08,134.08,134.08,134.08,1
20180601|2018-02-20 06:00,20,134.03,134.03,134.03,134.03,3
20180601|2018-02-20 07:00,20,134.12,134.21,134.12,134.21,21
20180601|2018-02-20 09:00,20,134.2,134.2,134.11,134.12,13
20180601|2018-02-20 09:30,20,134.12,134.12,134.12,134.12,10
20180601|2018-02-20 10:00,20,133.94,133.95,133.94,133.95,101
20180601|2018-02-20 10:30,20,133.97,133.97,133.97,133.97,2
20180601|2018-02-21 01:00,21,134.07,134.21,134.07,134.21,3
20180601|2018-02-21 01:30,21,134.08,134.08,134.08,134.08,1
20180601|2018-02-21 02:00,21,134.06,134.06,134.06,134.06,1
20180601|2018-02-21 03:30,21,134.08,134.08,134.08,134.08,1
20180601|2018-02-21 08:00,21,134.2,134.39,134.2,134.36,4
20180601|2018-02-21 08:30,21,134.29,134.29,134.29,134.29,1
20180601|2018-02-21 10:00,21,134.19,134.21,134.19,134.19,253
20180601|2018-02-22 01:00,22,133.96,133.96,133.93,133.93,4
20180601|2018-02-22 02:00,22,134.09,134.09,134.09,134.09,1
20180601|2018-02-22 03:00,22,134.15,134.15,134.11,134.11,10
20180601|2018-02-22 03:30,22,134.13,134.18,134.13,134.18,8
20180601|2018-02-22 04:00,22,134.16,134.16,134.16,134.16,4
20180601|2018-02-22 04:30,22,134.18,134.22,134.18,134.22,8
20180601|2018-02-22 05:00,22,134.15,134.15,134.15,134.15,4
20180601|2018-02-22 05:30,22,134.11,134.11,134.1,134.1,8
20180601|2018-02-22 06:00,22,134.09,134.12,134.09,134.12,8
20180601|2018-02-22 06:30,22,134.1,134.1,133.99,133.99,5
20180601|2018-02-22 07:00,22,133.96,133.96,133.7,133.75,9
20180601|2018-02-22 07:30,22,133.75,133.75,133.75,133.75,4
20180601|2018-02-22 08:00,22,133.77,133.77,133.71,133.73,9
20180601|2018-02-22 08:30,22,133.81,133.81,133.81,133.81,4
20180601|2018-02-22 09:00,22,133.8,133.81,133.8,133.81,7
20180601|2018-02-22 09:30,22,133.77,133.77,133.74,133.74,4
20180601|2018-02-22 10:00,22,133.75,133.9,133.75,133.9,4
20180601|2018-02-23 01:00,23,133.66,133.91,133.66,133.91,8
20180601|2018-02-23 01:30,23,133.91,133.91,133.73,133.73,37
20180601|2018-02-23 02:00,23,133.7,133.94,133.65,133.94,26
20180601|2018-02-23 02:30,23,134.03,134.06,134,134.03,24
20180601|2018-02-23 03:00,23,134,134.15,134,134.05,9
20180601|2018-02-23 03:30,23,134.03,134.03,133.93,133.93,7
20180601|2018-02-23 04:00,23,133.88,133.88,133.78,133.78,17
20180601|2018-02-23 04:30,23,133.79,133.81,133.73,133.73,4
20180601|2018-02-23 05:00,23,133.69,133.7,133.58,133.58,19
20180601|2018-02-23 05:30,23,133.57,133.64,133.51,133.64,247
20180601|2018-02-23 06:00,23,133.67,133.75,133.67,133.72,43
20180601|2018-02-23 06:30,23,133.75,133.81,133.72,133.78,515
20180601|2018-02-23 07:00,23,133.78,133.84,133.78,133.81,41
20180601|2018-02-23 07:30,23,133.88,133.88,133.84,133.85,7
20180601|2018-02-23 08:00,23,133.93,134.04,133.93,134.04,23
20180601|2018-02-23 08:30,23,134.05,134.05,133.98,134,12
20180601|2018-02-23 09:00,23,133.99,134.02,133.98,133.98,9
20180601|2018-02-23 09:30,23,134.03,134.07,134.03,134.07,3
20180601|2018-02-23 10:00,23,134.1,134.1,134.05,134.05,22
20180601|2018-02-23 10:30,23,134.03,134.05,134.03,134.05,4
20180601|2018-02-23 11:00,23,134.03,134.03,133.98,133.98,13
20180601|2018-02-23 11:30,23,134.03,134.06,134.03,134.06,120
20180601|2018-02-26 01:30,26,134.23,134.23,134.13,134.2,3
20180601|2018-02-26 02:00,26,134.15,134.47,134.15,134.47,61
20180601|2018-02-26 02:30,26,134.56,134.71,134.56,134.64,138
20180601|2018-02-26 03:00,26,134.64,134.77,134.59,134.61,29
20180601|2018-02-26 03:30,26,134.61,134.65,134.61,134.61,7
20180601|2018-02-26 04:00,26,134.6,134.6,134.6,134.6,1
20180601|2018-02-26 04:30,26,134.55,134.6,134.55,134.59,40
20180601|2018-02-26 05:00,26,134.6,134.6,134.54,134.54,86
20180601|2018-02-26 05:30,26,134.56,134.56,134.55,134.55,25
20180601|2018-02-26 06:30,26,134.56,134.56,134.56,134.56,1
20180601|2018-02-26 07:00,26,134.62,134.63,134.62,134.62,3
20180601|2018-02-26 07:30,26,134.64,134.66,134.6,134.6,5
20180601|2018-02-26 08:00,26,134.64,134.69,134.63,134.69,66
20180601|2018-02-26 08:30,26,134.69,134.71,134.62,134.64,35
20180601|2018-02-26 09:00,26,134.63,134.68,134.63,134.63,59
20180601|2018-02-26 09:30,26,134.63,134.63,134.63,134.63,2
20180601|2018-02-26 10:00,26,134.65,134.69,134.65,134.69,11
20180601|2018-02-26 10:30,26,134.66,134.73,134.66,134.73,43
20180601|2018-02-26 11:00,26,134.74,134.75,134.72,134.72,4
20180601|2018-02-26 11:30,26,134.7,134.7,134.7,134.7,19
20180601|2018-02-27 01:00,27,134.67,134.9,134.65,134.9,19
20180601|2018-02-27 01:30,27,134.89,134.89,134.82,134.86,10
20180601|2018-02-27 02:00,27,134.87,134.98,134.81,134.98,55
20180601|2018-02-27 02:30,27,134.88,134.88,134.73,134.77,4
20180601|2018-02-27 03:00,27,134.7,134.7,134.67,134.67,32
20180601|2018-02-27 03:30,27,134.74,134.91,134.74,134.89,81
20180601|2018-02-27 04:00,27,134.73,134.73,134.71,134.71,50
20180601|2018-02-27 04:30,27,134.7,134.7,134.54,134.54,76
20180601|2018-02-27 05:00,27,134.5,134.51,134.49,134.5,73
20180601|2018-02-27 05:30,27,134.53,134.66,134.53,134.66,22
20180601|2018-02-27 06:00,27,134.67,134.67,134.67,134.67,5
20180601|2018-02-27 06:30,27,134.68,134.68,134.63,134.66,107
20180601|2018-02-27 07:00,27,134.7,134.75,134.7,134.72,13
20180601|2018-02-27 07:30,27,134.7,134.82,134.65,134.82,82
20180601|2018-02-27 08:00,27,134.89,134.97,134.89,134.97,13
20180601|2018-02-27 08:30,27,134.93,134.95,134.93,134.95,28
20180601|2018-02-27 09:00,27,134.92,135,134.91,134.97,215
20180601|2018-02-27 09:30,27,134.99,135.03,134.85,134.85,17
20180601|2018-02-27 10:00,27,134.78,134.91,134.78,134.85,46
20180601|2018-02-27 10:30,27,134.88,134.9,134.83,134.83,92
20180601|2018-02-27 11:00,27,134.81,134.81,134.81,134.81,2
20180601|2018-02-28 01:00,28,134.78,134.79,134.78,134.79,15
20180601|2018-02-28 01:30,28,134.77,134.82,134.74,134.78,10
20180601|2018-02-28 02:00,28,134.83,134.97,134.83,134.97,9
20180601|2018-02-28 02:30,28,134.93,135.1,134.93,135.02,9
20180601|2018-02-28 03:00,28,135.13,135.17,135.07,135.07,48
20180601|2018-02-28 03:30,28,135.06,135.07,134.99,135.01,48
20180601|2018-02-28 04:00,28,135.04,135.04,134.92,134.95,13
20180601|2018-02-28 04:30,28,134.93,135.02,134.91,134.94,24
20180601|2018-02-28 05:00,28,134.92,134.95,134.88,134.9,64
20180601|2018-02-28 05:30,28,134.92,134.95,134.91,134.95,88
20180601|2018-02-28 06:00,28,134.92,134.98,134.92,134.95,18
20180601|2018-02-28 06:30,28,134.98,135.02,134.96,134.99,131
20180601|2018-02-28 07:00,28,135,135.06,134.99,135.06,62
20180601|2018-02-28 07:30,28,135.06,135.07,134.99,135.03,28
20180601|2018-02-28 08:00,28,135.01,135.11,135,135.1,53
20180601|2018-02-28 08:30,28,135.11,135.21,135.06,135.19,86
20180601|2018-02-28 09:00,28,135.2,135.21,135.13,135.19,137
20180601|2018-02-28 09:30,28,135.13,135.16,135.05,135.05,53
20180601|2018-02-28 10:00,28,135.02,135.16,135.01,135.14,88
20180601|2018-02-28 10:30,28,135.21,135.21,135.16,135.18,112
20180601|2018-02-28 11:00,28,135.17,135.23,135.17,135.23,34
20180601|2018-02-28 11:30,28,135.14,135.14,135.11,135.12,24
20180601|2018-03-01 01:00,1,135.13,135.13,135.08,135.11,51
20180601|2018-03-01 01:30,1,135.1,135.1,135.03,135.09,7
20180601|2018-03-01 02:00,1,135.11,135.21,135.09,135.11,787
20180601|2018-03-01 02:30,1,135.14,135.2,135.13,135.2,456
20180601|2018-03-01 03:00,1,135.26,135.35,135.24,135.24,56
20180601|2018-03-01 03:30,1,135.24,135.26,135.16,135.23,202
20180601|2018-03-01 04:00,1,135.21,135.25,135,135.25,207
20180601|2018-03-01 04:30,1,135.18,135.31,135.18,135.28,54
20180601|2018-03-01 05:00,1,135.24,135.25,135.16,135.21,489
20180601|2018-03-01 05:30,1,135.19,135.2,135.14,135.17,646
20180601|2018-03-01 06:00,1,135.17,135.25,135.12,135.22,146
20180601|2018-03-01 06:30,1,135.2,135.25,135.17,135.24,29
20180601|2018-03-01 07:00,1,135.25,135.43,135.25,135.42,183
20180601|2018-03-01 07:30,1,135.42,135.52,135.36,135.48,117
20180601|2018-03-01 08:00,1,135.5,135.51,135.33,135.33,166
20180601|2018-03-01 08:30,1,135.31,135.37,135.31,135.33,151
20180601|2018-03-01 09:00,1,135.3,135.44,135.28,135.44,272
20180601|2018-03-01 09:30,1,135.44,135.54,135.34,135.54,162
20180601|2018-03-01 10:00,1,135.54,135.58,135.48,135.58,362
20180601|2018-03-01 10:30,1,135.6,135.62,135.46,135.5,692
20180601|2018-03-01 11:00,1,135.5,135.5,135.46,135.47,26
20180601|2018-03-01 11:30,1,135.46,135.47,135.44,135.45,95
20180601|2018-03-02 01:00,2,135.4,135.6,135.4,135.56,73
20180601|2018-03-02 01:30,2,135.61,135.78,135.61,135.78,157
20180601|2018-03-02 02:00,2,135.8,135.9,135.73,135.75,710
20180601|2018-03-02 02:30,2,135.75,135.78,135.62,135.75,390
20180601|2018-03-02 03:00,2,135.74,135.74,135.64,135.66,398
20180601|2018-03-02 03:30,2,135.67,135.74,135.66,135.72,487
20180601|2018-03-02 04:00,2,135.72,135.81,135.71,135.78,454
20180601|2018-03-02 04:30,2,135.79,135.83,135.72,135.79,764
20180601|2018-03-02 05:00,2,135.79,135.85,135.78,135.81,434
20180601|2018-03-02 05:30,2,135.81,135.92,135.77,135.9,494
20180601|2018-03-02 06:00,2,135.92,136.15,135.91,135.97,1515
20180601|2018-03-02 06:30,2,135.95,136.01,135.93,136.01,480
20180601|2018-03-02 07:00,2,136.01,136.15,135.95,135.95,488
20180601|2018-03-02 07:30,2,135.98,135.98,135.84,135.9,490
20180601|2018-03-02 08:00,2,135.9,135.9,135.82,135.84,1398
20180601|2018-03-02 08:30,2,135.88,135.97,135.85,135.93,1480
20180601|2018-03-02 09:00,2,135.93,135.98,135.68,135.68,602
20180601|2018-03-02 09:30,2,135.69,135.71,135.52,135.55,512
20180601|2018-03-02 10:00,2,135.53,135.56,135.33,135.41,1886
20180601|2018-03-02 10:30,2,135.42,135.42,135.16,135.19,1471
20180601|2018-03-02 11:00,2,135.21,135.21,135.11,135.14,753
20180601|2018-03-02 11:30,2,135.14,135.24,135.14,135.24,145
20180601|2018-03-05 01:00,5,134.55,134.67,134.2,134.62,1552
20180601|2018-03-05 01:30,5,134.65,134.78,134.35,134.35,1283
20180601|2018-03-05 02:00,5,134.33,134.92,134.32,134.85,3498
20180601|2018-03-05 02:30,5,134.85,134.95,134.81,134.82,2191
20180601|2018-03-05 03:00,5,134.83,134.93,134.65,134.72,1575
20180601|2018-03-05 03:30,5,134.71,134.82,134.6,134.78,2055
20180601|2018-03-05 04:00,5,134.75,134.92,134.51,134.67,1943
20180601|2018-03-05 04:30,5,134.66,134.68,134.5,134.56,1357
20180601|2018-03-05 05:00,5,134.56,134.65,134.49,134.49,614
20180601|2018-03-05 05:30,5,134.5,134.62,134.37,134.48,880
20180601|2018-03-05 06:00,5,134.47,134.47,134.34,134.36,958
20180601|2018-03-05 06:30,5,134.37,134.44,134.27,134.42,952
20180601|2018-03-05 07:00,5,134.42,134.65,134.37,134.6,983
20180601|2018-03-05 07:30,5,134.61,134.62,134.49,134.62,1165
20180601|2018-03-05 08:00,5,134.62,134.63,134.52,134.54,1183
20180601|2018-03-05 08:30,5,134.55,134.76,134.52,134.71,996
20180601|2018-03-05 09:00,5,134.74,134.74,134.6,134.67,1829
20180601|2018-03-05 09:30,5,134.68,134.73,134.6,134.72,1552
20180601|2018-03-05 10:00,5,134.73,134.87,134.69,134.87,1499
20180601|2018-03-05 10:30,5,134.87,134.9,134.75,134.76,827
20180601|2018-03-05 11:00,5,134.76,134.82,134.72,134.72,343
20180601|2018-03-05 11:30,5,134.73,134.73,134.61,134.63,527
20180601|2018-03-06 01:00,6,134.56,134.87,134.51,134.82,553
20180601|2018-03-06 01:30,6,134.86,134.99,134.81,134.92,1053
20180601|2018-03-06 02:00,6,134.92,134.94,134.76,134.8,1491
20180601|2018-03-06 02:30,6,134.81,134.98,134.79,134.94,1542
20180601|2018-03-06 03:00,6,134.94,135.24,134.94,135.09,3580
20180601|2018-03-06 03:30,6,135.1,135.2,135.04,135.19,1581
20180601|2018-03-06 04:00,6,135.2,135.56,135.17,135.49,3698
20180601|2018-03-06 04:30,6,135.5,135.5,135.22,135.22,4291
20180601|2018-03-06 05:00,6,135.23,135.25,134.92,134.98,3968
20180601|2018-03-06 05:30,6,134.97,135.15,134.92,134.96,2185
20180601|2018-03-06 06:00,6,134.96,134.98,134.7,134.72,2574
20180601|2018-03-06 06:30,6,134.71,134.72,134.55,134.62,3595
20180601|2018-03-06 07:00,6,134.62,134.77,134.59,134.62,2424
20180601|2018-03-06 07:30,6,134.63,134.95,134.63,134.83,2607
20180601|2018-03-06 08:00,6,134.84,134.86,134.71,134.84,1736
20180601|2018-03-06 08:30,6,134.83,134.97,134.72,134.97,3007
20180601|2018-03-06 09:00,6,134.98,135.04,134.9,135.02,3624
20180601|2018-03-06 09:30,6,135.02,135.08,134.82,134.9,5176
20180601|2018-03-06 10:00,6,134.92,134.94,134.72,134.73,2900
20180601|2018-03-06 10:30,6,134.73,134.92,134.72,134.83,816
20180601|2018-03-06 11:00,6,134.83,134.87,134.79,134.84,217
20180601|2018-03-06 11:30,6,134.85,134.86,134.75,134.85,182
20180601|2018-03-07 01:00,7,135,135.17,134.9,135.09,2979
20180601|2018-03-07 01:30,7,135.09,135.12,134.96,135.04,1643
20180601|2018-03-07 02:00,7,135.03,135.25,135.03,135.12,4941
20180601|2018-03-07 02:30,7,135.12,135.25,135.09,135.11,3634
20180601|2018-03-07 03:00,7,135.11,135.15,135.05,135.15,3002
20180601|2018-03-07 03:30,7,135.16,135.21,135.08,135.12,3495
20180601|2018-03-07 04:00,7,135.13,135.32,135.1,135.23,5341
20180601|2018-03-07 04:30,7,135.24,135.29,135.14,135.27,3349
20180601|2018-03-07 05:00,7,135.26,135.38,135.25,135.36,4199
20180601|2018-03-07 05:30,7,135.36,135.48,135.34,135.38,2664
20180601|2018-03-07 06:00,7,135.37,135.53,135.37,135.51,3388
20180601|2018-03-07 06:30,7,135.52,135.54,135.41,135.48,3519
20180601|2018-03-07 07:00,7,135.48,135.48,135.37,135.37,3833
20180601|2018-03-07 07:30,7,135.37,135.42,135.34,135.36,3844
20180601|2018-03-07 08:00,7,135.36,135.42,135.34,135.37,4086
20180601|2018-03-07 08:30,7,135.37,135.39,135.17,135.2,6784
20180601|2018-03-07 09:00,7,135.21,135.31,135.17,135.29,3838
20180601|2018-03-07 09:30,7,135.29,135.39,135.28,135.36,4123
20180601|2018-03-07 10:00,7,135.37,135.44,135.35,135.39,4577
20180601|2018-03-07 10:30,7,135.38,135.41,135.33,135.4,1602
20180601|2018-03-07 11:00,7,135.41,135.46,135.38,135.38,947
20180601|2018-03-07 11:30,7,135.38,135.48,135.38,135.48,425
20180601|2018-03-07 12:00,7,135.49,135.49,135.49,135.49,4
20180601|2018-03-08 01:00,8,135.37,135.38,135.13,135.21,2238
20180601|2018-03-08 01:30,8,135.22,135.24,135.07,135.21,2924
20180601|2018-03-08 02:00,8,135.21,135.31,135.09,135.1,4165
20180601|2018-03-08 02:30,8,135.09,135.12,135,135.03,5359
20180601|2018-03-08 03:00,8,135.03,135.17,135.01,135.14,3691
20180601|2018-03-08 03:30,8,135.14,135.25,135.11,135.14,5835
20180601|2018-03-08 04:00,8,135.13,135.28,135.1,135.28,4570
20180601|2018-03-08 04:30,8,135.28,135.55,135.28,135.43,8511
20180601|2018-03-08 05:00,8,135.43,135.49,135.37,135.43,3086
20180601|2018-03-08 05:30,8,135.42,135.65,135.41,135.58,3336
20180601|2018-03-08 06:00,8,135.57,135.64,135.45,135.64,5056
20180601|2018-03-08 06:30,8,135.64,135.65,135.22,135.45,7390
20180601|2018-03-08 07:00,8,135.45,135.46,135.19,135.21,4239
20180601|2018-03-08 07:30,8,135.2,135.61,135.2,135.52,8152
20180601|2018-03-08 08:00,8,135.52,135.86,135.52,135.81,10134
20180601|2018-03-08 08:30,8,135.81,136.17,135.78,136.11,13832
20180601|2018-03-08 09:00,8,136.11,136.3,136.04,136.28,8471
20180601|2018-03-08 09:30,8,136.28,136.34,136.15,136.16,8918
20180601|2018-03-08 10:00,8,136.16,136.28,136.14,136.17,6193
20180601|2018-03-08 10:30,8,136.17,136.25,136.15,136.17,3225
20180601|2018-03-08 11:00,8,136.17,136.18,136.08,136.12,2141
20180601|2018-03-08 11:30,8,136.12,136.22,136.1,136.16,905
20180601|2018-03-09 01:00,9,136.11,136.13,136.05,136.09,1276
20180601|2018-03-09 01:30,9,136.09,136.14,136.09,136.11,1254
20180601|2018-03-09 02:00,9,136.12,136.18,136.07,136.15,2857
20180601|2018-03-09 02:30,9,136.15,136.16,136,136.05,5287
20180601|2018-03-09 03:00,9,136.04,136.08,135.96,136,4462
20180601|2018-03-09 03:30,9,136,136.08,135.98,136.06,3343
20180601|2018-03-09 04:00,9,136.05,136.11,136,136.05,4270
20180601|2018-03-09 04:30,9,136.05,136.19,136.03,136.06,7010
20180601|2018-03-09 05:00,9,136.07,136.13,136.06,136.07,2908
20180601|2018-03-09 05:30,9,136.07,136.11,136.04,136.1,2171
20180601|2018-03-09 06:00,9,136.1,136.15,136.07,136.13,1486
20180601|2018-03-09 06:30,9,136.12,136.15,136.09,136.14,1714
20180601|2018-03-09 07:00,9,136.14,136.14,136.01,136.09,4441
20180601|2018-03-09 07:30,9,136.07,136.16,135.97,136,6626
20180601|2018-03-09 08:00,9,136,136.05,135.93,136.02,4497
20180601|2018-03-09 08:30,9,136.02,136.02,135.94,136,4646
20180601|2018-03-09 09:00,9,136,136.1,135.98,136.04,3790
20180601|2018-03-09 09:30,9,136.04,136.06,135.99,136.05,2150
20180601|2018-03-09 10:00,9,136.05,136.08,135.84,135.85,3483
20180601|2018-03-09 10:30,9,135.85,135.89,135.8,135.83,2594
20180601|2018-03-09 11:00,9,135.83,135.92,135.81,135.91,662
20180601|2018-03-09 11:30,9,135.9,135.92,135.83,135.86,244
20180601|2018-03-12 02:00,12,135.76,135.79,135.55,135.68,4233
20180601|2018-03-12 02:30,12,135.67,135.68,135.38,135.53,5909
20180601|2018-03-12 03:00,12,135.55,135.75,135.54,135.62,4910
20180601|2018-03-12 03:30,12,135.62,135.68,135.54,135.59,4798
20180601|2018-03-12 04:00,12,135.59,135.62,135.52,135.57,5753
20180601|2018-03-12 04:30,12,135.57,135.65,135.55,135.64,4158
20180601|2018-03-12 05:00,12,135.64,135.74,135.64,135.69,3700
20180601|2018-03-12 05:30,12,135.69,135.74,135.63,135.66,3417
20180601|2018-03-12 06:00,12,135.67,135.76,135.65,135.69,2902
20180601|2018-03-12 06:30,12,135.7,135.73,135.58,135.63,4254
20180601|2018-03-12 07:00,12,135.62,135.7,135.59,135.69,3410
20180601|2018-03-12 07:30,12,135.69,135.85,135.69,135.84,4622
20180601|2018-03-12 08:00,12,135.83,135.99,135.81,135.93,5053
20180601|2018-03-12 08:30,12,135.93,135.95,135.88,135.94,2338
20180601|2018-03-12 09:00,12,135.95,136.02,135.88,135.9,4177
20180601|2018-03-12 09:30,12,135.91,135.96,135.85,135.96,3100
20180601|2018-03-12 10:00,12,135.96,135.96,135.83,135.94,5086
20180601|2018-03-12 10:30,12,135.93,135.97,135.87,135.97,3012
20180601|2018-03-12 11:00,12,135.97,136,135.95,135.98,3054
20180601|2018-03-12 11:30,12,135.98,136,135.94,135.95,950
20180601|2018-03-12 12:00,12,135.95,135.96,135.88,135.94,468
20180601|2018-03-12 12:30,12,135.94,135.94,135.84,135.86,595
20180601|2018-03-13 02:00,13,135.92,136.06,135.86,136.02,1406
20180601|2018-03-13 02:30,13,136.01,136.12,135.99,136.1,2376
20180601|2018-03-13 03:00,13,136.09,136.16,136.06,136.12,6062
20180601|2018-03-13 03:30,13,136.12,136.15,135.94,135.97,5776
20180601|2018-03-13 04:00,13,135.97,136.1,135.96,136.04,8434
20180601|2018-03-13 04:30,13,136.03,136.08,135.87,135.93,19586
20180601|2018-03-13 05:00,13,135.93,136.04,135.91,135.94,9677
20180601|2018-03-13 05:30,13,135.95,136,135.92,135.98,3319
20180601|2018-03-13 06:00,13,135.97,136.2,135.97,136.16,5645
20180601|2018-03-13 06:30,13,136.16,136.27,136.13,136.22,4587
20180601|2018-03-13 07:00,13,136.23,136.24,136.1,136.11,3295
20180601|2018-03-13 07:30,13,136.11,136.32,136.1,136.18,4753
20180601|2018-03-13 08:00,13,136.18,136.29,136.17,136.29,2215
20180601|2018-03-13 08:30,13,136.29,136.31,136.13,136.15,4386
20180601|2018-03-13 09:00,13,136.15,136.16,136.04,136.12,4446
20180601|2018-03-13 09:30,13,136.11,136.13,136.09,136.09,2099
20180601|2018-03-13 10:00,13,136.09,136.11,136,136.05,4304
20180601|2018-03-13 10:30,13,136.04,136.1,136,136.1,2419
20180601|2018-03-13 11:00,13,136.09,136.18,136.07,136.12,3332
20180601|2018-03-13 11:30,13,136.12,136.14,136.07,136.07,1069
20180601|2018-03-13 12:00,13,136.07,136.13,136.06,136.07,399
20180601|2018-03-13 12:30,13,136.07,136.07,136.04,136.06,290
20180601|2018-03-13 13:00,13,136.02,136.02,136.02,136.02,25
20180601|2018-03-14 02:00,14,136.17,136.23,136.15,136.2,1520
20180601|2018-03-14 02:30,14,136.19,136.19,136.07,136.08,1294
20180601|2018-03-14 03:00,14,136.09,136.15,135.98,136.1,3864
20180601|2018-03-14 03:30,14,136.11,136.14,135.93,135.99,4108
20180601|2018-03-14 04:00,14,135.99,136.05,135.93,136.02,2994
20180601|2018-03-14 04:30,14,136.02,136.11,135.98,136.1,3622
20180601|2018-03-14 05:00,14,136.09,136.13,136,136.01,2688
20180601|2018-03-14 05:30,14,136.01,136.01,135.81,135.83,5973
20180601|2018-03-14 06:00,14,135.82,135.86,135.72,135.75,5821
20180601|2018-03-14 06:30,14,135.75,135.85,135.71,135.82,3812
20180601|2018-03-14 07:00,14,135.83,135.83,135.73,135.78,2750
20180601|2018-03-14 07:30,14,135.8,135.91,135.79,135.84,3152
20180601|2018-03-14 08:00,14,135.84,135.96,135.83,135.9,2428
20180601|2018-03-14 08:30,14,135.9,135.94,135.87,135.91,5357
20180601|2018-03-14 09:00,14,135.92,135.98,135.88,135.89,5568
20180601|2018-03-14 09:30,14,135.89,135.91,135.35,135.85,25508
20180601|2018-03-14 10:00,14,135.85,135.9,135.64,135.86,8918
20180601|2018-03-14 10:30,14,135.86,135.94,135.83,135.89,4837
20180601|2018-03-14 11:00,14,135.89,135.93,135.82,135.84,5173
20180601|2018-03-14 11:30,14,135.83,135.88,135.81,135.83,1589
20180601|2018-03-14 12:00,14,135.83,135.86,135.81,135.81,324
20180601|2018-03-14 12:30,14,135.8,135.82,135.75,135.75,433
20180601|2018-03-15 02:00,15,135.88,135.96,135.85,135.9,1705
20180601|2018-03-15 02:30,15,135.9,135.93,135.87,135.91,1332
20180601|2018-03-15 03:00,15,135.9,136.02,135.88,135.97,2882
20180601|2018-03-15 03:30,15,135.98,136.03,135.86,135.89,5511
20180601|2018-03-15 04:00,15,135.89,136.02,135.89,135.98,5538
20180601|2018-03-15 04:30,15,135.98,136.13,135.59,135.81,16169
20180601|2018-03-15 05:00,15,135.81,135.96,135.66,135.94,8478
20180601|2018-03-15 05:30,15,135.95,135.97,135.78,135.82,4077
20180601|2018-03-15 06:00,15,135.82,135.89,135.77,135.79,3440
20180601|2018-03-15 06:30,15,135.79,135.79,135.68,135.77,3099
20180601|2018-03-15 07:00,15,135.78,135.89,135.76,135.82,1896
20180601|2018-03-15 07:30,15,135.82,136.07,135.82,136,4459
20180601|2018-03-15 08:00,15,136,136.02,135.91,135.99,2534
20180601|2018-03-15 08:30,15,136,136.14,135.99,136.13,3680
20180601|2018-03-15 09:00,15,136.13,136.39,136.09,136.39,7984
20180601|2018-03-15 09:30,15,136.39,136.41,136.32,136.37,5339
20180601|2018-03-15 10:00,15,136.37,136.38,136.18,136.18,5626
20180601|2018-03-15 10:30,15,136.18,136.31,136.17,136.29,4066
20180601|2018-03-15 11:00,15,136.29,136.3,136.12,136.16,4362
20180601|2018-03-15 11:30,15,136.16,136.24,136.14,136.19,1421
20180601|2018-03-15 12:00,15,136.19,136.22,136.15,136.19,677
20180601|2018-03-15 12:30,15,136.18,136.26,136.18,136.22,240
20180601|2018-03-16 03:00,16,136.38,136.43,136.25,136.41,1759
20180601|2018-03-16 03:30,16,136.41,136.74,136.4,136.59,12587
20180601|2018-03-16 04:00,16,136.59,136.66,136.52,136.59,6121
20180601|2018-03-16 04:30,16,136.6,136.84,136.6,136.7,9260
20180601|2018-03-16 05:00,16,136.71,136.74,136.64,136.68,5778
20180601|2018-03-16 05:30,16,136.68,136.7,136.57,136.65,3630
20180601|2018-03-16 06:00,16,136.65,136.66,136.53,136.58,4429
20180601|2018-03-16 06:30,16,136.57,136.62,136.56,136.6,1995
20180601|2018-03-16 07:00,16,136.6,136.62,136.48,136.48,1830
20180601|2018-03-16 07:30,16,136.48,136.54,136.44,136.44,3933
20180601|2018-03-16 08:00,16,136.44,136.52,136.36,136.49,4477
20180601|2018-03-16 08:30,16,136.49,136.54,136.49,136.52,2589
20180601|2018-03-16 09:00,16,136.53,136.57,136.43,136.45,6214
20180601|2018-03-16 09:30,16,136.44,136.52,136.39,136.52,3061
20180601|2018-03-16 10:00,16,136.53,136.61,136.52,136.55,3541
20180601|2018-03-16 10:30,16,136.55,136.56,136.44,136.54,2161
20180601|2018-03-16 11:00,16,136.54,136.55,136.24,136.26,10110
20180601|2018-03-16 11:30,16,136.26,136.32,136.22,136.24,1925
20180601|2018-03-16 12:00,16,136.24,136.28,136.18,136.19,472
20180601|2018-03-16 12:30,16,136.2,136.3,136.17,136.23,612
20180601|2018-03-19 02:00,19,136.32,136.41,136.23,136.26,1624
20180601|2018-03-19 02:30,19,136.26,136.29,136.13,136.23,2182
20180601|2018-03-19 03:00,19,136.24,136.32,136.14,136.2,4963
20180601|2018-03-19 03:30,19,136.2,136.27,136.16,136.18,4587
20180601|2018-03-19 04:00,19,136.16,136.2,136.11,136.18,3996
20180601|2018-03-19 04:30,19,136.18,136.31,136.14,136.28,5624
20180601|2018-03-19 05:00,19,136.28,136.31,136.14,136.17,5116
20180601|2018-03-19 05:30,19,136.16,136.19,136.09,136.18,3625
20180601|2018-03-19 06:00,19,136.18,136.28,136.17,136.24,2723
20180601|2018-03-19 06:30,19,136.24,136.28,136.23,136.24,1385
20180601|2018-03-19 07:00,19,136.23,136.23,135.97,136,7191
20180601|2018-03-19 07:30,19,136,136.23,135.98,136.16,4593
20180601|2018-03-19 08:00,19,136.15,136.21,136.12,136.18,1536
20180601|2018-03-19 08:30,19,136.18,136.36,136.17,136.34,3315
20180601|2018-03-19 09:00,19,136.34,136.36,136.21,136.22,3606
20180601|2018-03-19 09:30,19,136.23,136.29,136.23,136.28,3585
20180601|2018-03-19 10:00,19,136.28,136.41,136.27,136.37,6049
20180601|2018-03-19 10:30,19,136.37,136.49,136.33,136.44,5431
20180601|2018-03-19 11:00,19,136.45,136.51,136.42,136.46,2978
20180601|2018-03-19 11:30,19,136.46,136.55,136.46,136.47,931
20180601|2018-03-19 12:00,19,136.46,136.51,136.42,136.5,636
20180601|2018-03-19 12:30,19,136.51,136.51,136.43,136.44,231
20180601|2018-03-19 13:00,19,136.41,136.41,136.41,136.41,7
20180601|2018-03-20 02:00,20,136.36,136.55,136.36,136.53,1083
20180601|2018-03-20 02:30,20,136.52,136.57,136.37,136.37,1216
20180601|2018-03-20 03:00,20,136.37,136.52,136.37,136.48,3373
20180601|2018-03-20 03:30,20,136.49,136.64,136.47,136.54,6273
20180601|2018-03-20 04:00,20,136.54,136.76,136.54,136.69,6573
20180601|2018-03-20 04:30,20,136.7,136.74,136.51,136.66,8644
20180601|2018-03-20 05:00,20,136.66,136.69,136.6,136.66,5648
20180601|2018-03-20 05:30,20,136.67,136.84,136.67,136.82,3460
20180601|2018-03-20 06:00,20,136.83,136.97,136.77,136.78,10583
20180601|2018-03-20 06:30,20,136.79,136.91,136.76,136.85,5151
20180601|2018-03-20 07:00,20,136.85,136.9,136.76,136.79,3858
20180601|2018-03-20 07:30,20,136.79,136.82,136.75,136.78,5070
20180601|2018-03-20 08:00,20,136.78,136.8,136.67,136.72,4725
20180601|2018-03-20 08:30,20,136.71,136.85,136.7,136.8,4456
20180601|2018-03-20 09:00,20,136.8,136.94,136.8,136.89,5338
20180601|2018-03-20 09:30,20,136.89,137.11,136.86,136.97,10467
20180601|2018-03-20 10:00,20,136.96,137.11,136.92,137.11,5730
20180601|2018-03-20 10:30,20,137.1,137.11,136.95,137.08,5336
20180601|2018-03-20 11:00,20,137.08,137.25,137.08,137.17,7475
20180601|2018-03-20 11:30,20,137.17,137.26,137.15,137.2,2655
20180601|2018-03-20 12:00,20,137.19,137.21,137.14,137.2,2032
20180601|2018-03-20 12:30,20,137.2,137.24,137.2,137.21,1004
20180601|2018-03-21 02:00,21,137.07,137.15,137.07,137.14,1396
20180601|2018-03-21 02:30,21,137.13,137.19,137.07,137.14,2372
20180601|2018-03-21 03:00,21,137.14,137.16,136.99,137,5471
20180601|2018-03-21 03:30,21,137,137.13,136.93,136.98,5437
20180601|2018-03-21 04:00,21,136.97,137.06,136.91,137.01,4497
20180601|2018-03-21 04:30,21,137.01,137.02,136.9,136.96,5354
20180601|2018-03-21 05:00,21,136.96,137.01,136.86,136.94,3776
20180601|2018-03-21 05:30,21,136.93,136.93,136.82,136.89,3773
20180601|2018-03-21 06:00,21,136.89,136.96,136.88,136.92,2313
20180601|2018-03-21 06:30,21,136.92,137.03,136.92,136.98,2625
20180601|2018-03-21 07:00,21,136.99,137,136.91,136.94,1843
20180601|2018-03-21 07:30,21,136.95,136.98,136.86,136.9,2720
20180601|2018-03-21 08:00,21,136.9,136.9,136.8,136.88,2614
20180601|2018-03-21 08:30,21,136.87,136.9,136.81,136.81,3169
20180601|2018-03-21 09:00,21,136.81,136.84,136.76,136.83,2849
20180601|2018-03-21 09:30,21,136.83,136.95,136.73,136.8,6697
20180601|2018-03-21 10:00,21,136.79,136.92,136.79,136.87,4009
20180601|2018-03-21 10:30,21,136.86,136.93,136.83,136.92,3262
20180601|2018-03-21 11:00,21,136.91,136.91,136.81,136.83,3777
20180601|2018-03-21 11:30,21,136.82,136.87,136.82,136.87,1165
20180601|2018-03-21 12:00,21,136.86,136.87,136.82,136.87,462
20180601|2018-03-21 12:30,21,136.86,136.9,136.83,136.88,352
20180601|2018-03-21 13:00,21,136.93,136.93,136.93,136.93,6
20180601|2018-03-22 02:00,22,136.89,137.06,136.88,137.05,1343
20180601|2018-03-22 02:30,22,137.06,137.17,137.03,137.16,1247
20180601|2018-03-22 03:00,22,137.16,137.2,137.07,137.2,4065
20180601|2018-03-22 03:30,22,137.2,137.33,137.2,137.22,7248
20180601|2018-03-22 04:00,22,137.22,137.41,137.22,137.25,9383
20180601|2018-03-22 04:30,22,137.25,137.37,137.24,137.28,5886
20180601|2018-03-22 05:00,22,137.29,137.43,137.27,137.38,4233
20180601|2018-03-22 05:30,22,137.39,137.39,137.3,137.34,2694
20180601|2018-03-22 06:00,22,137.34,137.34,137.24,137.25,2853
20180601|2018-03-22 06:30,22,137.25,137.3,137.22,137.29,2705
20180601|2018-03-22 07:00,22,137.29,137.5,137.27,137.45,4781
20180601|2018-03-22 07:30,22,137.44,137.5,137.37,137.43,5558
20180601|2018-03-22 08:00,22,137.43,137.58,137.41,137.44,4399
20180601|2018-03-22 08:30,22,137.45,137.46,137.28,137.36,5485
20180601|2018-03-22 09:00,22,137.37,137.48,137.31,137.46,4527
20180601|2018-03-22 09:30,22,137.47,137.61,137.47,137.54,5555
20180601|2018-03-22 10:00,22,137.55,137.67,137.51,137.64,4602
20180601|2018-03-22 10:30,22,137.65,137.71,137.39,137.44,6487
20180601|2018-03-22 11:00,22,137.45,137.56,137.44,137.47,3689
20180601|2018-03-22 11:30,22,137.46,137.46,137.38,137.46,1879
20180601|2018-03-22 12:00,22,137.46,137.5,137.43,137.46,550
20180601|2018-03-22 12:30,22,137.47,137.51,137.46,137.47,596
20180601|2018-03-23 02:00,23,137.52,137.64,137.44,137.44,1268
20180601|2018-03-23 02:30,23,137.45,137.58,137.45,137.54,1766
20180601|2018-03-23 03:00,23,137.54,137.59,137.45,137.46,5082
20180601|2018-03-23 03:30,23,137.47,137.49,137.04,137.1,11751
20180601|2018-03-23 04:00,23,137.09,137.16,136.94,137.16,8439
20180601|2018-03-23 04:30,23,137.16,137.34,137.16,137.31,6568
20180601|2018-03-23 05:00,23,137.32,137.36,137.25,137.3,4282
20180601|2018-03-23 05:30,23,137.3,137.35,137.25,137.28,3398
20180601|2018-03-23 06:00,23,137.29,137.34,137.26,137.31,2967
20180601|2018-03-23 06:30,23,137.3,137.45,137.3,137.44,4681
20180601|2018-03-23 07:00,23,137.44,137.51,137.37,137.39,6675
20180601|2018-03-23 07:30,23,137.39,137.42,137.24,137.36,6919
20180601|2018-03-23 08:00,23,137.37,137.42,137.37,137.39,2643
20180601|2018-03-23 08:30,23,137.39,137.47,137.38,137.38,3353
20180601|2018-03-23 09:00,23,137.39,137.44,137.38,137.4,2700
20180601|2018-03-23 09:30,23,137.4,137.47,137.36,137.47,2917
20180601|2018-03-23 10:00,23,137.47,137.58,137.46,137.55,4213
20180601|2018-03-23 10:30,23,137.56,137.63,137.54,137.57,5693
20180601|2018-03-23 11:00,23,137.57,137.65,137.56,137.6,4321
20180601|2018-03-23 11:30,23,137.6,137.64,137.57,137.59,1040
20180601|2018-03-23 12:00,23,137.58,137.61,137.55,137.61,465
20180601|2018-03-23 12:30,23,137.61,137.62,137.45,137.51,1702
20180601|2018-03-23 13:00,23,137.49,137.49,137.49,137.49,1
20180601|2018-03-26 01:00,26,137.54,137.57,137.21,137.31,3951
20180601|2018-03-26 01:30,26,137.31,137.43,137.27,137.27,1872
20180601|2018-03-26 02:00,26,137.27,137.4,137.23,137.39,5074
20180601|2018-03-26 02:30,26,137.39,137.54,137.38,137.51,3682
20180601|2018-03-26 03:00,26,137.51,137.51,137.36,137.36,3182
20180601|2018-03-26 03:30,26,137.36,137.42,137.26,137.32,7559
20180601|2018-03-26 04:00,26,137.32,137.33,137.23,137.26,4634
20180601|2018-03-26 04:30,26,137.26,137.26,137.17,137.25,4565
20180601|2018-03-26 05:00,26,137.25,137.26,137.15,137.18,2887
20180601|2018-03-26 05:30,26,137.19,137.24,137.16,137.23,3247
20180601|2018-03-26 06:00,26,137.23,137.24,137.09,137.12,3094
20180601|2018-03-26 06:30,26,137.12,137.17,137.05,137.1,4711
20180601|2018-03-26 07:00,26,137.1,137.13,136.93,137.05,7060
20180601|2018-03-26 07:30,26,137.04,137.05,136.99,137.04,3072
20180601|2018-03-26 08:00,26,137.04,137.12,137.01,137.06,4063
20180601|2018-03-26 08:30,26,137.06,137.19,137.05,137.14,2902
20180601|2018-03-26 09:00,26,137.14,137.14,137.05,137.06,4156
20180601|2018-03-26 09:30,26,137.06,137.17,137.06,137.11,4162
20180601|2018-03-26 10:00,26,137.12,137.26,137.06,137.23,5643
20180601|2018-03-26 10:30,26,137.22,137.25,137.2,137.2,1084
20180601|2018-03-26 11:00,26,137.21,137.23,137.2,137.21,264
20180601|2018-03-26 11:30,26,137.2,137.27,137.19,137.27,773
20180601|2018-03-27 01:00,27,137.32,137.37,137.22,137.29,1982
20180601|2018-03-27 01:30,27,137.29,137.3,137.23,137.25,1625
20180601|2018-03-27 02:00,27,137.25,137.48,137.24,137.43,6726
20180601|2018-03-27 02:30,27,137.43,137.52,137.43,137.49,6391
20180601|2018-03-27 03:00,27,137.48,137.62,137.48,137.52,4690
20180601|2018-03-27 03:30,27,137.52,137.57,137.47,137.48,5565
20180601|2018-03-27 04:00,27,137.48,137.52,137.44,137.5,4369
20180601|2018-03-27 04:30,27,137.5,137.54,137.43,137.49,4004
20180601|2018-03-27 05:00,27,137.48,137.52,137.46,137.48,1947
20180601|2018-03-27 05:30,27,137.48,137.53,137.46,137.52,2666
20180601|2018-03-27 06:00,27,137.52,137.57,137.41,137.42,6162
20180601|2018-03-27 06:30,27,137.43,137.51,137.42,137.5,3598
20180601|2018-03-27 07:00,27,137.5,137.54,137.47,137.51,2732
20180601|2018-03-27 07:30,27,137.53,137.74,137.53,137.67,6142
20180601|2018-03-27 08:00,27,137.67,137.67,137.58,137.62,5029
20180601|2018-03-27 08:30,27,137.62,137.66,137.58,137.59,2847
20180601|2018-03-27 09:00,27,137.61,137.68,137.57,137.6,5185
20180601|2018-03-27 09:30,27,137.61,137.65,137.53,137.6,3396
20180601|2018-03-27 10:00,27,137.6,137.71,137.6,137.67,5698
20180601|2018-03-27 10:30,27,137.66,137.7,137.64,137.67,1705
20180601|2018-03-27 11:00,27,137.66,137.71,137.66,137.7,792
20180601|2018-03-27 11:30,27,137.7,137.71,137.66,137.66,357
20180601|2018-03-28 01:00,28,137.78,137.78,137.64,137.67,1532
20180601|2018-03-28 01:30,28,137.67,137.76,137.61,137.72,2310
20180601|2018-03-28 02:00,28,137.73,137.94,137.71,137.93,5344
20180601|2018-03-28 02:30,28,137.93,138.06,137.9,137.91,9047
20180601|2018-03-28 03:00,28,137.92,137.95,137.82,137.85,7304
20180601|2018-03-28 03:30,28,137.86,137.88,137.64,137.66,15810
20180601|2018-03-28 04:00,28,137.66,137.76,137.66,137.74,12591
20180601|2018-03-28 04:30,28,137.73,137.85,137.73,137.84,5934
20180601|2018-03-28 05:00,28,137.83,137.9,137.83,137.83,4226
20180601|2018-03-28 05:30,28,137.84,137.89,137.82,137.89,2792
20180601|2018-03-28 06:00,28,137.89,137.92,137.77,137.8,3297
20180601|2018-03-28 06:30,28,137.8,137.83,137.75,137.75,2514
20180601|2018-03-28 07:00,28,137.75,137.81,137.73,137.78,2689
20180601|2018-03-28 07:30,28,137.77,137.84,137.73,137.84,2481
20180601|2018-03-28 08:00,28,137.83,137.97,137.82,137.97,5364
20180601|2018-03-28 08:30,28,137.97,138.03,137.92,137.94,5695
20180601|2018-03-28 09:00,28,137.94,138,137.91,137.99,4822
20180601|2018-03-28 09:30,28,137.99,138.05,137.92,138.03,7042
20180601|2018-03-28 10:00,28,138.03,138.09,137.98,138.08,6292
20180601|2018-03-28 10:30,28,138.08,138.19,138.08,138.09,3135
20180601|2018-03-28 11:00,28,138.08,138.13,138.02,138.04,1644
20180601|2018-03-28 11:30,28,138.03,138.05,138,138.01,449
20180601|2018-03-29 01:00,29,138.11,138.14,138.01,138.04,1141
20180601|2018-03-29 01:30,29,138.04,138.06,138,138.03,1068
20180601|2018-03-29 02:00,29,138.04,138.34,138.04,138.26,4868
20180601|2018-03-29 02:30,29,138.26,138.26,138.14,138.24,3796
20180601|2018-03-29 03:00,29,138.24,138.32,138.19,138.29,3338
20180601|2018-03-29 03:30,29,138.29,138.3,138.2,138.29,4220
20180601|2018-03-29 04:00,29,138.28,138.31,138.25,138.25,3393
20180601|2018-03-29 04:30,29,138.25,138.32,138.21,138.24,2389
20180601|2018-03-29 05:00,29,138.25,138.29,138.23,138.26,1960
20180601|2018-03-29 05:30,29,138.26,138.38,138.26,138.37,3416
20180601|2018-03-29 06:00,29,138.36,138.38,138.31,138.36,2228
20180601|2018-03-29 06:30,29,138.37,138.38,138.29,138.34,3073
20180601|2018-03-29 07:00,29,138.33,138.37,138.32,138.34,2219
20180601|2018-03-29 07:30,29,138.36,138.43,138.35,138.42,3076
20180601|2018-03-29 08:00,29,138.42,138.62,138.41,138.5,10577
20180601|2018-03-29 08:30,29,138.49,138.68,138.49,138.6,6985
20180601|2018-03-29 09:00,29,138.6,138.62,138.52,138.62,4335
20180601|2018-03-29 09:30,29,138.61,138.75,138.58,138.72,4796
20180601|2018-03-29 10:00,29,138.72,138.83,138.64,138.71,9322
20180601|2018-03-29 10:30,29,138.71,138.83,138.66,138.76,2728
20180601|2018-03-29 11:00,29,138.77,138.81,138.74,138.77,801
20180601|2018-03-29 11:30,29,138.76,138.77,138.71,138.72,555
20180601|2018-04-03 01:00,3,139.08,139.13,138.72,138.76,3583
20180601|2018-04-03 01:30,3,138.76,138.76,138.65,138.71,1852
20180601|2018-04-03 02:00,3,138.72,138.76,138.48,138.49,7100
20180601|2018-04-03 02:30,3,138.5,138.65,138.45,138.61,6690
20180601|2018-04-03 03:00,3,138.61,138.65,138.52,138.6,5392
20180601|2018-04-03 03:30,3,138.6,138.64,138.56,138.62,4051
20180601|2018-04-03 04:00,3,138.61,138.79,138.61,138.73,4591
20180601|2018-04-03 04:30,3,138.73,138.75,138.66,138.68,3202
20180601|2018-04-03 05:00,3,138.69,138.75,138.57,138.74,5628
20180601|2018-04-03 05:30,3,138.74,138.74,138.63,138.68,4302
20180601|2018-04-03 06:00,3,138.68,138.72,138.64,138.69,2412
20180601|2018-04-03 06:30,3,138.7,138.71,138.67,138.68,2117
20180601|2018-04-03 07:00,3,138.69,138.72,138.64,138.64,2878
20180601|2018-04-03 07:30,3,138.64,138.72,138.61,138.66,2550
20180601|2018-04-03 08:00,3,138.66,138.66,138.6,138.65,2342
20180601|2018-04-03 08:30,3,138.65,138.66,138.6,138.61,3292
20180601|2018-04-03 09:00,3,138.61,138.72,138.59,138.71,3764
20180601|2018-04-03 09:30,3,138.7,138.7,138.63,138.64,3928
20180601|2018-04-03 10:00,3,138.64,138.76,138.62,138.75,4724
20180601|2018-04-03 10:30,3,138.75,138.85,138.64,138.66,3948
20180601|2018-04-03 11:00,3,138.66,138.68,138.64,138.68,470
20180601|2018-04-03 11:30,3,138.68,138.7,138.6,138.7,299
20180601|2018-04-04 01:00,4,138.62,138.7,138.52,138.53,1729
20180601|2018-04-04 01:30,4,138.54,138.58,138.52,138.58,1784
20180601|2018-04-04 02:00,4,138.57,138.68,138.57,138.58,3811
20180601|2018-04-04 02:30,4,138.59,138.73,138.56,138.71,3257
20180601|2018-04-04 03:00,4,138.71,138.76,138.66,138.71,3102
20180601|2018-04-04 03:30,4,138.71,138.87,138.71,138.86,4050
20180601|2018-04-04 04:00,4,138.86,138.99,138.85,138.97,6316
20180601|2018-04-04 04:30,4,138.97,139.26,138.97,139.14,12742
20180601|2018-04-04 05:00,4,139.15,139.35,139.14,139.22,7473
20180601|2018-04-04 05:30,4,139.22,139.35,139.21,139.26,3751
20180601|2018-04-04 06:00,4,139.26,139.36,139.23,139.27,2626
20180601|2018-04-04 06:30,4,139.27,139.29,139.2,139.24,2952
20180601|2018-04-04 07:00,4,139.23,139.29,139.2,139.27,2538
20180601|2018-04-04 07:30,4,139.28,139.29,139.06,139.09,4605
20180601|2018-04-04 08:00,4,139.09,139.16,139.07,139.15,3707
20180601|2018-04-04 08:30,4,139.15,139.26,139.09,139.24,5894
20180601|2018-04-04 09:00,4,139.23,139.28,139.18,139.28,5241
20180601|2018-04-04 09:30,4,139.27,139.28,139.15,139.19,3986
20180601|2018-04-04 10:00,4,139.2,139.27,139.19,139.25,3744
20180601|2018-04-04 10:30,4,139.25,139.36,139.24,139.27,2509
20180601|2018-04-04 11:00,4,139.27,139.31,139.26,139.28,770
20180601|2018-04-04 11:30,4,139.28,139.31,139.25,139.25,366
20180601|2018-04-05 01:00,5,139.08,139.28,139.07,139.16,1344
20180601|2018-04-05 01:30,5,139.16,139.29,139.14,139.27,1480
20180601|2018-04-05 02:00,5,139.26,139.43,139.23,139.4,8196
20180601|2018-04-05 02:30,5,139.4,139.4,139.2,139.33,8251
20180601|2018-04-05 03:00,5,139.33,139.38,139.27,139.32,4336
20180601|2018-04-05 03:30,5,139.32,139.34,139.08,139.09,6122
20180601|2018-04-05 04:00,5,139.08,139.16,138.91,138.92,9177
20180601|2018-04-05 04:30,5,138.91,139.04,138.83,139.01,8176
20180601|2018-04-05 05:00,5,139.02,139.13,139,139.07,4898
20180601|2018-04-05 05:30,5,139.07,139.16,139.07,139.11,4319
20180601|2018-04-05 06:00,5,139.12,139.2,139.11,139.15,2422
20180601|2018-04-05 06:30,5,139.16,139.25,139.16,139.23,2491
20180601|2018-04-05 07:00,5,139.24,139.26,139.22,139.25,1906
20180601|2018-04-05 07:30,5,139.24,139.24,139.07,139.07,5038
20180601|2018-04-05 08:00,5,139.08,139.09,138.94,138.96,5381
20180601|2018-04-05 08:30,5,138.96,139,138.92,138.92,4096
20180601|2018-04-05 09:00,5,138.93,138.94,138.69,138.72,8140
20180601|2018-04-05 09:30,5,138.71,138.8,138.63,138.74,6091
20180601|2018-04-05 10:00,5,138.75,138.94,138.74,138.8,6917
20180601|2018-04-05 10:30,5,138.8,138.8,138.63,138.64,3338
20180601|2018-04-05 11:00,5,138.64,138.65,138.63,138.64,1013
20180601|2018-04-05 11:30,5,138.64,138.69,138.62,138.67,281
20180601|2018-04-06 01:00,6,138.72,138.85,138.72,138.82,958
20180601|2018-04-06 01:30,6,138.82,138.88,138.82,138.84,922
20180601|2018-04-06 02:00,6,138.84,138.88,138.78,138.82,4263
20180601|2018-04-06 02:30,6,138.83,138.85,138.63,138.66,7352
20180601|2018-04-06 03:00,6,138.66,138.66,138.44,138.63,9825
20180601|2018-04-06 03:30,6,138.63,138.72,138.56,138.61,5342
20180601|2018-04-06 04:00,6,138.61,138.66,138.55,138.61,3148
20180601|2018-04-06 04:30,6,138.61,138.61,138.55,138.56,4072
20180601|2018-04-06 05:00,6,138.57,138.61,138.54,138.57,3384
20180601|2018-04-06 05:30,6,138.57,138.6,138.53,138.58,2299
20180601|2018-04-06 06:00,6,138.58,138.62,138.56,138.57,1742
20180601|2018-04-06 06:30,6,138.58,138.65,138.55,138.63,2251
20180601|2018-04-06 07:00,6,138.63,138.71,138.62,138.67,2620
20180601|2018-04-06 07:30,6,138.68,138.76,138.61,138.64,2852
20180601|2018-04-06 08:00,6,138.64,138.76,138.64,138.73,2005
20180601|2018-04-06 08:30,6,138.73,138.74,138.57,138.62,3698
20180601|2018-04-06 09:00,6,138.61,138.8,138.58,138.78,4496
20180601|2018-04-06 09:30,6,138.78,138.87,138.74,138.83,3137
20180601|2018-04-06 10:00,6,138.83,138.89,138.77,138.78,2831
20180601|2018-04-06 10:30,6,138.77,138.81,138.74,138.79,1565
20180601|2018-04-06 11:00,6,138.79,138.8,138.75,138.75,228
20180601|2018-04-06 11:30,6,138.77,138.78,138.74,138.74,136
20180601|2018-04-09 01:00,9,138.63,138.9,138.63,138.9,1837
20180601|2018-04-09 01:30,9,138.9,138.97,138.89,138.97,2052
20180601|2018-04-09 02:00,9,138.97,139.06,138.87,138.91,5137
20180601|2018-04-09 02:30,9,138.91,138.95,138.81,138.85,2468
20180601|2018-04-09 03:00,9,138.85,138.98,138.84,138.9,3263
20180601|2018-04-09 03:30,9,138.89,139.01,138.86,138.98,4368
20180601|2018-04-09 04:00,9,138.98,139.12,138.96,139.09,4673
20180601|2018-04-09 04:30,9,139.09,139.1,138.94,138.96,5016
20180601|2018-04-09 05:00,9,138.96,138.97,138.86,138.9,2354
20180601|2018-04-09 05:30,9,138.91,139.05,138.91,139.03,1378
20180601|2018-04-09 06:00,9,139.02,139.02,138.91,138.92,1748
20180601|2018-04-09 06:30,9,138.92,138.93,138.88,138.88,2459
20180601|2018-04-09 07:00,9,138.89,138.96,138.87,138.9,2451
20180601|2018-04-09 07:30,9,138.91,138.94,138.88,138.93,2110
20180601|2018-04-09 08:00,9,138.93,138.95,138.82,138.91,3881
20180601|2018-04-09 08:30,9,138.91,138.95,138.87,138.92,3568
20180601|2018-04-09 09:00,9,138.92,138.98,138.89,138.97,2888
20180601|2018-04-09 09:30,9,138.97,139.03,138.91,139.02,2230
20180601|2018-04-09 10:00,9,139.02,139.07,139,139.05,2734
20180601|2018-04-09 10:30,9,139.06,139.06,139,139.01,869
20180601|2018-04-09 11:00,9,139.01,139.06,138.98,139.03,1007
20180601|2018-04-09 11:30,9,139.02,139.03,138.93,138.95,683
20180601|2018-04-10 01:00,10,139,139,138.86,138.87,1107
20180601|2018-04-10 01:30,10,138.86,138.94,138.86,138.92,955
20180601|2018-04-10 02:00,10,138.93,139.06,138.91,139.02,4592
20180601|2018-04-10 02:30,10,139.02,139.13,138.95,139.12,5486
20180601|2018-04-10 03:00,10,139.12,139.12,138.97,139.02,4583
20180601|2018-04-10 03:30,10,139.02,139.05,138.97,139.03,3204
20180601|2018-04-10 04:00,10,139.02,139.05,138.99,139.01,4278
20180601|2018-04-10 04:30,10,139,139.05,138.98,138.99,3723
20180601|2018-04-10 05:00,10,139,139.03,138.96,138.97,2438
20180601|2018-04-10 05:30,10,138.96,139.04,138.96,139.02,2156
20180601|2018-04-10 06:00,10,139.02,139.09,139.02,139.08,1409
20180601|2018-04-10 06:30,10,139.08,139.08,138.66,138.74,9979
20180601|2018-04-10 07:00,10,138.74,138.91,138.73,138.86,3875
20180601|2018-04-10 07:30,10,138.86,138.89,138.7,138.84,4025
20180601|2018-04-10 08:00,10,138.85,138.95,138.85,138.91,2987
20180601|2018-04-10 08:30,10,138.91,139,138.82,138.83,4958
20180601|2018-04-10 09:00,10,138.83,138.83,138.73,138.78,6183
20180601|2018-04-10 09:30,10,138.78,138.83,138.74,138.79,4189
20180601|2018-04-10 10:00,10,138.78,138.81,138.58,138.74,8872
20180601|2018-04-10 10:30,10,138.75,138.75,138.61,138.7,1635
20180601|2018-04-10 11:00,10,138.7,138.79,138.7,138.77,708
20180601|2018-04-10 11:30,10,138.76,138.78,138.71,138.74,363
20180601|2018-04-10 12:00,10,138.79,138.79,138.79,138.79,7
20180601|2018-04-11 01:00,11,138.68,138.91,138.68,138.89,1084
20180601|2018-04-11 01:30,11,138.89,138.95,138.88,138.89,1523
20180601|2018-04-11 02:00,11,138.88,138.95,138.84,138.84,3026
20180601|2018-04-11 02:30,11,138.84,138.89,138.79,138.87,2295
20180601|2018-04-11 03:00,11,138.88,138.94,138.82,138.87,3917
20180601|2018-04-11 03:30,11,138.88,138.89,138.8,138.8,2966
20180601|2018-04-11 04:00,11,138.8,138.83,138.77,138.78,5478
20180601|2018-04-11 04:30,11,138.79,138.92,138.79,138.88,5679
20180601|2018-04-11 05:00,11,138.88,138.96,138.88,138.89,3838
20180601|2018-04-11 05:30,11,138.89,138.94,138.87,138.88,3055
20180601|2018-04-11 06:00,11,138.89,138.96,138.82,138.84,6476
20180601|2018-04-11 06:30,11,138.85,138.88,138.77,138.77,4243
20180601|2018-04-11 07:00,11,138.78,138.82,138.73,138.82,3470
20180601|2018-04-11 07:30,11,138.83,139,138.8,138.94,4392
20180601|2018-04-11 08:00,11,138.94,138.96,138.82,138.83,4359
20180601|2018-04-11 08:30,11,138.83,138.85,138.75,138.75,5993
20180601|2018-04-11 09:00,11,138.75,138.89,138.75,138.86,5251
20180601|2018-04-11 09:30,11,138.86,138.92,138.82,138.91,3621
20180601|2018-04-11 10:00,11,138.9,138.93,138.84,138.86,3239
20180601|2018-04-11 10:30,11,138.86,138.86,138.51,138.61,7339
20180601|2018-04-11 11:00,11,138.61,138.66,138.59,138.61,1611
20180601|2018-04-11 11:30,11,138.61,138.61,138.56,138.57,752
20180601|2018-04-11 12:00,11,138.58,138.58,138.58,138.58,6
20180601|2018-04-12 01:00,12,138.67,138.69,138.61,138.62,1684
20180601|2018-04-12 01:30,12,138.62,138.65,138.54,138.54,2200
20180601|2018-04-12 02:00,12,138.55,138.62,138.4,138.49,8387
20180601|2018-04-12 02:30,12,138.49,138.64,138.42,138.59,8888
20180601|2018-04-12 03:00,12,138.6,138.63,138.51,138.52,6811
20180601|2018-04-12 03:30,12,138.52,138.59,138.46,138.56,19246
20180601|2018-04-12 04:00,12,138.56,138.66,138.31,138.37,15001
20180601|2018-04-12 04:30,12,138.37,138.47,138.25,138.45,9894
20180601|2018-04-12 05:00,12,138.45,138.66,138.45,138.66,10420
20180601|2018-04-12 05:30,12,138.66,138.68,138.46,138.46,6632
20180601|2018-04-12 06:00,12,138.46,138.57,138.45,138.56,3629
20180601|2018-04-12 06:30,12,138.56,138.67,138.56,138.64,3634
20180601|2018-04-12 07:00,12,138.64,138.79,138.64,138.77,5467
20180601|2018-04-12 07:30,12,138.77,138.78,138.68,138.75,3155
20180601|2018-04-12 08:00,12,138.75,138.81,138.7,138.7,3137
20180601|2018-04-12 08:30,12,138.71,138.74,138.54,138.58,5861
20180601|2018-04-12 09:00,12,138.58,138.65,138.56,138.57,4653
20180601|2018-04-12 09:30,12,138.57,138.61,138.52,138.54,3804
20180601|2018-04-12 10:00,12,138.55,138.58,138.52,138.55,3202
20180601|2018-04-12 10:30,12,138.56,138.57,138.53,138.55,818
20180601|2018-04-12 11:00,12,138.55,138.55,138.49,138.5,828
20180601|2018-04-12 11:30,12,138.49,138.52,138.47,138.51,413
20180601|2018-04-13 01:00,13,138.59,138.6,138.52,138.56,529
20180601|2018-04-13 01:30,13,138.56,138.62,138.54,138.57,602
20180601|2018-04-13 02:00,13,138.58,138.58,138.36,138.39,4386
20180601|2018-04-13 02:30,13,138.38,138.46,138.32,138.42,5617
20180601|2018-04-13 03:00,13,138.42,138.55,138.34,138.54,4741
20180601|2018-04-13 03:30,13,138.54,138.59,138.45,138.53,3980
20180601|2018-04-13 04:00,13,138.52,138.6,138.5,138.54,2536
20180601|2018-04-13 04:30,13,138.54,138.63,138.53,138.55,2992
20180601|2018-04-13 05:00,13,138.56,138.57,138.49,138.51,3039
20180601|2018-04-13 05:30,13,138.51,138.57,138.5,138.56,2082
20180601|2018-04-13 06:00,13,138.56,138.57,138.5,138.52,1267
20180601|2018-04-13 06:30,13,138.52,138.61,138.51,138.6,3081
20180601|2018-04-13 07:00,13,138.6,138.61,138.56,138.58,1942
20180601|2018-04-13 07:30,13,138.58,138.59,138.57,138.59,1515
20180601|2018-04-13 08:00,13,138.59,138.59,138.51,138.53,4096
20180601|2018-04-13 08:30,13,138.53,138.58,138.52,138.56,2345
20180601|2018-04-13 09:00,13,138.57,138.68,138.57,138.67,2375
20180601|2018-04-13 09:30,13,138.68,138.74,138.66,138.74,3122
20180601|2018-04-13 10:00,13,138.74,138.78,138.69,138.72,3588
20180601|2018-04-13 10:30,13,138.73,138.78,138.71,138.74,795
20180601|2018-04-13 11:00,13,138.73,138.77,138.73,138.75,207
20180601|2018-04-13 11:30,13,138.74,138.77,138.72,138.72,237
20180601|2018-04-13 12:00,13,138.7,138.7,138.7,138.7,5
20180601|2018-04-16 01:00,16,138.73,138.8,138.69,138.7,1115
20180601|2018-04-16 01:30,16,138.71,138.78,138.69,138.74,839
20180601|2018-04-16 02:00,16,138.74,138.75,138.47,138.5,5427
20180601|2018-04-16 02:30,16,138.49,138.56,138.4,138.42,4808
20180601|2018-04-16 03:00,16,138.42,138.5,138.39,138.47,4195
20180601|2018-04-16 03:30,16,138.47,138.59,138.47,138.54,3771
20180601|2018-04-16 04:00,16,138.54,138.56,138.49,138.53,3202
20180601|2018-04-16 04:30,16,138.53,138.56,138.48,138.52,2695
20180601|2018-04-16 05:00,16,138.51,138.57,138.5,138.51,2375
20180601|2018-04-16 05:30,16,138.52,138.53,138.46,138.48,2495
20180601|2018-04-16 06:00,16,138.49,138.54,138.46,138.5,2580
20180601|2018-04-16 06:30,16,138.51,138.52,138.47,138.48,1215
20180601|2018-04-16 07:00,16,138.48,138.51,138.45,138.49,1682
20180601|2018-04-16 07:30,16,138.49,138.57,138.49,138.52,2807
20180601|2018-04-16 08:00,16,138.52,138.57,138.51,138.57,1237
20180601|2018-04-16 08:30,16,138.57,138.68,138.57,138.65,3040
20180601|2018-04-16 09:00,16,138.65,138.71,138.63,138.65,2798
20180601|2018-04-16 09:30,16,138.65,138.71,138.62,138.69,1734
20180601|2018-04-16 10:00,16,138.69,138.72,138.65,138.67,2643
20180601|2018-04-16 10:30,16,138.66,138.74,138.66,138.7,1255
20180601|2018-04-16 11:00,16,138.7,138.75,138.67,138.72,824
20180601|2018-04-16 11:30,16,138.72,138.72,138.69,138.69,141
20180601|2018-04-17 01:00,17,138.71,138.8,138.68,138.77,840
20180601|2018-04-17 01:30,17,138.78,138.92,138.74,138.83,3442
20180601|2018-04-17 02:00,17,138.83,138.83,138.71,138.71,3476
20180601|2018-04-17 02:30,17,138.71,138.8,138.67,138.74,3776
20180601|2018-04-17 03:00,17,138.75,138.88,138.74,138.88,4473
20180601|2018-04-17 03:30,17,138.89,139.15,138.87,139.05,11324
20180601|2018-04-17 04:00,17,139.05,139.11,139.01,139.09,3535
20180601|2018-04-17 04:30,17,139.09,139.14,139.04,139.06,3745
20180601|2018-04-17 05:00,17,139.06,139.06,139,139.06,2644
20180601|2018-04-17 05:30,17,139.06,139.14,139.05,139.05,3570
20180601|2018-04-17 06:00,17,139.05,139.06,139.03,139.05,2043
20180601|2018-04-17 06:30,17,139.05,139.11,139.03,139.08,2229
20180601|2018-04-17 07:00,17,139.08,139.19,139.08,139.16,3781
20180601|2018-04-17 07:30,17,139.17,139.2,139.12,139.19,4114
20180601|2018-04-17 08:00,17,139.19,139.24,139.17,139.2,3281
20180601|2018-04-17 08:30,17,139.21,139.28,139.15,139.2,4576
20180601|2018-04-17 09:00,17,139.2,139.24,139.15,139.23,2898
20180601|2018-04-17 09:30,17,139.23,139.28,139.19,139.26,2416
20180601|2018-04-17 10:00,17,139.26,139.27,139.15,139.18,3860
20180601|2018-04-17 10:30,17,139.17,139.24,139.15,139.23,1654
20180601|2018-04-17 11:00,17,139.23,139.26,139.22,139.24,412
20180601|2018-04-17 11:30,17,139.23,139.27,139.23,139.24,230
20180601|2018-04-18 01:00,18,139.17,139.25,139.17,139.22,1114
20180601|2018-04-18 01:30,18,139.22,139.51,139.22,139.5,5417
20180601|2018-04-18 02:00,18,139.51,139.51,139.38,139.38,6654
20180601|2018-04-18 02:30,18,139.38,139.48,139.38,139.45,4613
20180601|2018-04-18 03:00,18,139.45,139.51,139.39,139.5,4010
20180601|2018-04-18 03:30,18,139.5,139.64,139.5,139.58,7360
20180601|2018-04-18 04:00,18,139.58,139.61,139.53,139.55,3586
20180601|2018-04-18 04:30,18,139.55,139.55,139.41,139.45,6661
20180601|2018-04-18 05:00,18,139.45,139.55,139.43,139.52,6345
20180601|2018-04-18 05:30,18,139.51,139.53,139.44,139.47,4041
20180601|2018-04-18 06:00,18,139.46,139.62,139.44,139.59,4650
20180601|2018-04-18 06:30,18,139.59,139.82,139.55,139.68,10670
20180601|2018-04-18 07:00,18,139.69,139.77,139.62,139.63,5049
20180601|2018-04-18 07:30,18,139.63,139.67,139.6,139.65,3447
20180601|2018-04-18 08:00,18,139.64,139.74,139.63,139.71,3887
20180601|2018-04-18 08:30,18,139.71,139.73,139.6,139.68,4028
20180601|2018-04-18 09:00,18,139.68,139.73,139.61,139.61,3942
20180601|2018-04-18 09:30,18,139.62,139.66,139.58,139.65,5846
20180601|2018-04-18 10:00,18,139.66,139.81,139.57,139.79,9344
20180601|2018-04-18 10:30,18,139.79,139.81,139.67,139.74,3978
20180601|2018-04-18 11:00,18,139.74,139.74,139.66,139.68,816
20180601|2018-04-18 11:30,18,139.68,139.74,139.68,139.69,363
20180601|2018-04-18 12:00,18,139.69,139.69,139.67,139.67,2
20180601|2018-04-19 01:00,19,139.53,139.63,139.53,139.61,2224
20180601|2018-04-19 01:30,19,139.61,139.67,139.59,139.6,1753
20180601|2018-04-19 02:00,19,139.61,139.61,139.46,139.51,5068
20180601|2018-04-19 02:30,19,139.51,139.52,139.41,139.42,6240
20180601|2018-04-19 03:00,19,139.41,139.46,139.37,139.39,6550
20180601|2018-04-19 03:30,19,139.4,139.42,139.23,139.33,9628
20180601|2018-04-19 04:00,19,139.33,139.47,139.32,139.41,5321
20180601|2018-04-19 04:30,19,139.41,139.46,139.32,139.41,7338
20180601|2018-04-19 05:00,19,139.41,139.48,139.3,139.32,4019
20180601|2018-04-19 05:30,19,139.32,139.39,139.31,139.31,2621
20180601|2018-04-19 06:00,19,139.31,139.34,139.24,139.33,3710
20180601|2018-04-19 06:30,19,139.33,139.38,139.31,139.32,3217
20180601|2018-04-19 07:00,19,139.32,139.32,139.21,139.28,4800
20180601|2018-04-19 07:30,19,139.28,139.28,138.97,138.98,11101
20180601|2018-04-19 08:00,19,138.98,139.07,138.89,139,11550
20180601|2018-04-19 08:30,19,139,139.12,138.94,139.11,7188
20180601|2018-04-19 09:00,19,139.11,139.13,138.97,139.03,4770
20180601|2018-04-19 09:30,19,139.02,139.08,138.97,139.06,5081
20180601|2018-04-19 10:00,19,139.07,139.08,138.95,138.95,5199
20180601|2018-04-19 10:30,19,138.96,139,138.93,138.98,1378
20180601|2018-04-19 11:00,19,138.98,139.03,138.98,138.99,661
20180601|2018-04-19 11:30,19,138.99,138.99,138.89,138.93,1019
20180601|2018-04-19 12:00,19,138.9,138.9,138.9,138.9,4
20180601|2018-04-20 01:00,20,138.95,139.04,138.92,138.94,2198
20180601|2018-04-20 01:30,20,138.94,139.08,138.9,138.92,2034
20180601|2018-04-20 02:00,20,138.91,138.97,138.66,138.67,8840
20180601|2018-04-20 02:30,20,138.67,138.76,138.6,138.66,7927
20180601|2018-04-20 03:00,20,138.66,138.76,138.55,138.63,5911
20180601|2018-04-20 03:30,20,138.63,138.85,138.62,138.78,4728
20180601|2018-04-20 04:00,20,138.78,138.83,138.72,138.77,1859
20180601|2018-04-20 04:30,20,138.77,138.83,138.75,138.81,2367
20180601|2018-04-20 05:00,20,138.81,138.91,138.8,138.83,4142
20180601|2018-04-20 05:30,20,138.84,138.93,138.84,138.9,3273
20180601|2018-04-20 06:00,20,138.91,139.01,138.9,138.95,2493
20180601|2018-04-20 06:30,20,138.94,139,138.91,138.96,1958
20180601|2018-04-20 07:00,20,138.96,138.96,138.85,138.86,4212
20180601|2018-04-20 07:30,20,138.86,138.9,138.76,138.78,3131
20180601|2018-04-20 08:00,20,138.77,138.89,138.76,138.87,3966
20180601|2018-04-20 08:30,20,138.87,138.89,138.75,138.79,3448
20180601|2018-04-20 09:00,20,138.79,138.82,138.7,138.75,3606
20180601|2018-04-20 09:30,20,138.74,138.87,138.64,138.81,5728
20180601|2018-04-20 10:00,20,138.82,139.1,138.82,139.09,6265
20180601|2018-04-20 10:30,20,139.08,139.12,139,139.03,1900
20180601|2018-04-20 11:00,20,139.03,139.03,138.96,138.97,308
20180601|2018-04-20 11:30,20,138.96,138.96,138.88,138.88,770
20180601|2018-04-20 12:00,20,138.88,138.88,138.88,138.88,2
20180601|2018-04-23 01:00,23,138.74,138.88,138.74,138.76,1151
20180601|2018-04-23 01:30,23,138.76,138.93,138.76,138.89,2111
20180601|2018-04-23 02:00,23,138.88,138.92,138.77,138.92,5039
20180601|2018-04-23 02:30,23,138.91,138.91,138.78,138.88,4179
20180601|2018-04-23 03:00,23,138.88,138.88,138.81,138.81,2956
20180601|2018-04-23 03:30,23,138.81,138.89,138.7,138.74,5748
20180601|2018-04-23 04:00,23,138.73,138.81,138.69,138.77,4013
20180601|2018-04-23 04:30,23,138.78,138.8,138.62,138.7,4659
20180601|2018-04-23 05:00,23,138.7,138.88,138.68,138.87,4276
20180601|2018-04-23 05:30,23,138.88,139.02,138.88,138.95,5588
20180601|2018-04-23 06:00,23,138.95,138.96,138.91,138.93,1908
20180601|2018-04-23 06:30,23,138.92,138.96,138.87,138.9,2662
20180601|2018-04-23 07:00,23,138.9,138.91,138.8,138.88,3074
20180601|2018-04-23 07:30,23,138.88,138.92,138.83,138.86,2300
20180601|2018-04-23 08:00,23,138.86,138.88,138.77,138.77,2815
20180601|2018-04-23 08:30,23,138.78,138.82,138.76,138.77,1999
20180601|2018-04-23 09:00,23,138.77,138.78,138.7,138.76,4152
20180601|2018-04-23 09:30,23,138.75,138.76,138.67,138.73,2599
20180601|2018-04-23 10:00,23,138.73,138.89,138.71,138.84,5858
20180601|2018-04-23 10:30,23,138.84,138.87,138.81,138.83,1695
20180601|2018-04-23 11:00,23,138.83,138.86,138.81,138.83,786
20180601|2018-04-23 11:30,23,138.84,138.87,138.83,138.83,268
20180601|2018-04-23 12:00,23,138.84,138.84,138.84,138.84,1
20180601|2018-04-24 01:00,24,138.86,138.95,138.78,138.94,1295
20180601|2018-04-24 01:30,24,138.94,138.99,138.91,138.97,1441
20180601|2018-04-24 02:00,24,138.97,139.06,138.93,139.02,4567
20180601|2018-04-24 02:30,24,139.02,139.07,138.98,139.06,4200
20180601|2018-04-24 03:00,24,139.06,139.08,138.99,139,5046
20180601|2018-04-24 03:30,24,139.01,139.01,138.89,138.93,11488
20180601|2018-04-24 04:00,24,138.93,138.95,138.84,138.87,5488
20180601|2018-04-24 04:30,24,138.87,138.89,138.82,138.86,3515
20180601|2018-04-24 05:00,24,138.87,138.9,138.86,138.87,2454
20180601|2018-04-24 05:30,24,138.88,138.9,138.74,138.75,5253
20180601|2018-04-24 06:00,24,138.74,138.77,138.66,138.74,5468
20180601|2018-04-24 06:30,24,138.73,138.77,138.68,138.71,2550
20180601|2018-04-24 07:00,24,138.71,138.72,138.6,138.62,4415
20180601|2018-04-24 07:30,24,138.62,138.74,138.61,138.71,3215
20180601|2018-04-24 08:00,24,138.7,138.79,138.63,138.65,5012
20180601|2018-04-24 08:30,24,138.65,138.89,138.63,138.88,14618
20180601|2018-04-24 09:00,24,138.88,139.02,138.85,139.01,9526
20180601|2018-04-24 09:30,24,139.01,139.02,138.92,138.94,5523
20180601|2018-04-24 10:00,24,138.94,139.26,138.94,139.15,8190
20180601|2018-04-24 10:30,24,139.14,139.17,139.1,139.15,2038
20180601|2018-04-24 11:00,24,139.16,139.37,139.14,139.28,1419
20180601|2018-04-24 11:30,24,139.27,139.44,139.27,139.35,2096
20180601|2018-04-24 12:00,24,139.3,139.3,139.3,139.3,7
20180601|2018-04-25 01:00,25,139.21,139.24,139.13,139.14,1814
20180601|2018-04-25 01:30,25,139.15,139.18,139.08,139.17,2337
20180601|2018-04-25 02:00,25,139.18,139.38,139.03,139.37,10083
20180601|2018-04-25 02:30,25,139.37,139.37,139.15,139.19,7245
20180601|2018-04-25 03:00,25,139.19,139.21,139.03,139.04,3323
20180601|2018-04-25 03:30,25,139.03,139.17,138.94,139.1,7093
20180601|2018-04-25 04:00,25,139.1,139.17,139.1,139.1,4279
20180601|2018-04-25 04:30,25,139.1,139.14,138.94,138.94,5947
20180601|2018-04-25 05:00,25,138.94,139.02,138.92,139.02,4057
20180601|2018-04-25 05:30,25,139.02,139.06,138.94,139,2712
20180601|2018-04-25 06:00,25,138.99,139.05,138.98,139.01,1495
20180601|2018-04-25 06:30,25,139.01,139.01,138.9,138.91,2946
20180601|2018-04-25 07:00,25,138.91,138.93,138.81,138.92,5223
20180601|2018-04-25 07:30,25,138.92,139.1,138.91,139.06,3674
20180601|2018-04-25 08:00,25,139.05,139.12,139.02,139.09,4351
20180601|2018-04-25 08:30,25,139.09,139.1,138.95,138.98,3533
20180601|2018-04-25 09:00,25,138.98,139.01,138.92,138.99,3201
20180601|2018-04-25 09:30,25,138.98,139.02,138.94,139.01,2392
20180601|2018-04-25 10:00,25,139.01,139.04,138.99,139,3657
20180601|2018-04-25 10:30,25,139,139.09,138.99,139.06,1612
20180601|2018-04-25 11:00,25,139.05,139.05,139.02,139.05,384
20180601|2018-04-25 11:30,25,139.05,139.08,139.03,139.08,416
20180601|2018-04-26 01:00,26,138.98,139.2,138.98,139.13,1426
20180601|2018-04-26 01:30,26,139.13,139.23,139.11,139.23,1524
20180601|2018-04-26 02:00,26,139.24,139.31,139.21,139.29,5843
20180601|2018-04-26 02:30,26,139.29,139.39,139.27,139.35,3862
20180601|2018-04-26 03:00,26,139.34,139.36,139.22,139.26,4505
20180601|2018-04-26 03:30,26,139.26,139.38,139.26,139.31,4389
20180601|2018-04-26 04:00,26,139.31,139.53,139.31,139.45,6068
20180601|2018-04-26 04:30,26,139.46,139.57,139.41,139.43,6329
20180601|2018-04-26 05:00,26,139.43,139.46,139.35,139.39,4211
20180601|2018-04-26 05:30,26,139.38,139.38,139.31,139.36,3330
20180601|2018-04-26 06:00,26,139.36,139.39,139.29,139.39,4745
20180601|2018-04-26 06:30,26,139.4,139.47,139.37,139.47,3537
20180601|2018-04-26 07:00,26,139.47,139.48,139.38,139.39,2354
20180601|2018-04-26 07:30,26,139.39,139.46,139.24,139.31,6019
20180601|2018-04-26 08:00,26,139.32,139.32,139.14,139.28,5347
20180601|2018-04-26 08:30,26,139.28,139.32,139.2,139.32,3487
20180601|2018-04-26 09:00,26,139.33,139.5,139.33,139.44,9689
20180601|2018-04-26 09:30,26,139.44,139.47,139.36,139.4,6048
20180601|2018-04-26 10:00,26,139.4,139.51,139.39,139.43,7076
20180601|2018-04-26 10:30,26,139.44,139.46,139.42,139.43,981
20180601|2018-04-26 11:00,26,139.43,139.44,139.4,139.4,656
20180601|2018-04-26 11:30,26,139.4,139.49,139.37,139.39,507
20180601|2018-04-27 01:00,27,139.4,139.58,139.4,139.55,1774
20180601|2018-04-27 01:30,27,139.56,139.58,139.4,139.43,3495
20180601|2018-04-27 02:00,27,139.43,139.44,139.14,139.39,16073
20180601|2018-04-27 02:30,27,139.39,139.45,139.32,139.33,9770
20180601|2018-04-27 03:00,27,139.33,139.61,139.32,139.61,9293
20180601|2018-04-27 03:30,27,139.6,139.78,139.48,139.49,17713
20180601|2018-04-27 04:00,27,139.49,139.61,139.44,139.55,7781
20180601|2018-04-27 04:30,27,139.55,139.61,139.51,139.58,3963
20180601|2018-04-27 05:00,27,139.57,139.62,139.52,139.58,6622
20180601|2018-04-27 05:30,27,139.59,139.6,139.48,139.51,4028
20180601|2018-04-27 06:00,27,139.5,139.53,139.49,139.52,2601
20180601|2018-04-27 06:30,27,139.51,139.54,139.5,139.5,2060
20180601|2018-04-27 07:00,27,139.5,139.52,139.41,139.43,4992
20180601|2018-04-27 07:30,27,139.42,139.49,139.37,139.49,5186
20180601|2018-04-27 08:00,27,139.49,139.6,139.49,139.55,3869
20180601|2018-04-27 08:30,27,139.55,139.58,139.49,139.5,3078
20180601|2018-04-27 09:00,27,139.5,139.53,139.45,139.48,2723
20180601|2018-04-27 09:30,27,139.47,139.54,139.47,139.54,2906
20180601|2018-04-27 10:00,27,139.54,139.58,139.52,139.56,3436
20180601|2018-04-27 10:30,27,139.57,139.57,139.48,139.5,1766
20180601|2018-04-27 11:00,27,139.5,139.51,139.49,139.51,260
20180601|2018-04-27 11:30,27,139.51,139.51,139.48,139.51,477
20180601|2018-04-30 01:00,30,139.45,139.47,139.38,139.47,1168
20180601|2018-04-30 01:30,30,139.47,139.47,139.33,139.37,810
20180601|2018-04-30 02:00,30,139.37,139.39,139.23,139.39,3668
20180601|2018-04-30 02:30,30,139.39,139.41,139.32,139.4,2237
20180601|2018-04-30 03:00,30,139.4,139.43,139.3,139.43,2467
20180601|2018-04-30 03:30,30,139.42,139.46,139.4,139.45,2197
20180601|2018-04-30 04:00,30,139.45,139.48,139.34,139.35,2313
20180601|2018-04-30 04:30,30,139.35,139.35,139.24,139.24,2795
20180601|2018-04-30 05:00,30,139.24,139.24,139.11,139.16,7185
20180601|2018-04-30 05:30,30,139.16,139.23,139.14,139.22,2511
20180601|2018-04-30 06:00,30,139.22,139.23,138.88,138.96,12016
20180601|2018-04-30 06:30,30,138.96,139.06,138.75,138.8,12573
20180601|2018-04-30 07:00,30,138.8,138.8,138.51,138.74,17110
20180601|2018-04-30 07:30,30,138.73,138.95,138.7,138.93,10438
20180601|2018-04-30 08:00,30,138.93,138.93,138.71,138.86,7253
20180601|2018-04-30 08:30,30,138.86,138.87,138.71,138.74,5127
20180601|2018-04-30 09:00,30,138.74,138.86,138.71,138.85,6626
20180601|2018-04-30 09:30,30,138.84,138.96,138.84,138.93,6223
20180601|2018-04-30 10:00,30,138.92,139.03,138.91,138.96,9887
20180601|2018-04-30 10:30,30,138.96,138.99,138.92,138.95,1630
20180601|2018-04-30 11:00,30,138.95,138.99,138.95,138.98,736
20180601|2018-04-30 11:30,30,138.98,138.98,138.93,138.97,880
20180601|2018-04-30 12:00,30,138.94,138.94,138.94,138.94,2
20180601|2018-05-02 01:00,2,138.71,138.93,138.66,138.87,2987
20180601|2018-05-02 01:30,2,138.87,139,138.87,139,3899
20180601|2018-05-02 02:00,2,138.99,139.37,138.99,139.24,13117
20180601|2018-05-02 02:30,2,139.24,139.3,139.17,139.26,4534
20180601|2018-05-02 03:00,2,139.25,139.26,139.15,139.21,3859
20180601|2018-05-02 03:30,2,139.2,139.32,139.14,139.19,7016
20180601|2018-05-02 04:00,2,139.19,139.31,139.15,139.29,7263
20180601|2018-05-02 04:30,2,139.3,139.32,139.23,139.26,3788
20180601|2018-05-02 05:00,2,139.25,139.29,139.21,139.25,2923
20180601|2018-05-02 05:30,2,139.25,139.27,139.17,139.18,3479
20180601|2018-05-02 06:00,2,139.18,139.22,139.15,139.17,3129
20180601|2018-05-02 06:30,2,139.17,139.23,139.11,139.22,2567
20180601|2018-05-02 07:00,2,139.22,139.22,138.88,139.1,7882
20180601|2018-05-02 07:30,2,139.09,139.11,139.01,139.06,3599
20180601|2018-05-02 08:00,2,139.06,139.22,139.05,139.2,4235
20180601|2018-05-02 08:30,2,139.2,139.23,139.16,139.18,3251
20180601|2018-05-02 09:00,2,139.17,139.17,139.09,139.09,3392
20180601|2018-05-02 09:30,2,139.1,139.16,139.09,139.11,3324
20180601|2018-05-02 10:00,2,139.11,139.11,138.92,138.95,6759
20180601|2018-05-02 10:30,2,138.94,138.96,138.87,138.91,2215
20180601|2018-05-02 11:00,2,138.92,138.97,138.88,138.97,508
20180601|2018-05-02 11:30,2,138.96,138.98,138.91,138.98,297
20180601|2018-05-03 01:00,3,139.04,139.04,138.81,138.85,1415
20180601|2018-05-03 01:30,3,138.84,138.84,138.76,138.78,933
20180601|2018-05-03 02:00,3,138.78,138.86,138.66,138.79,6540
20180601|2018-05-03 02:30,3,138.78,138.85,138.71,138.79,5550
20180601|2018-05-03 03:00,3,138.79,138.85,138.74,138.8,5653
20180601|2018-05-03 03:30,3,138.81,138.99,138.81,138.98,7407
20180601|2018-05-03 04:00,3,138.99,139.35,138.99,139.19,17718
20180601|2018-05-03 04:30,3,139.19,139.25,139.14,139.18,5943
20180601|2018-05-03 05:00,3,139.18,139.29,139.13,139.22,6145
20180601|2018-05-03 05:30,3,139.21,139.25,139.12,139.24,3185
20180601|2018-05-03 06:00,3,139.24,139.3,139.21,139.27,2139
20180601|2018-05-03 06:30,3,139.28,139.42,139.26,139.33,4585
20180601|2018-05-03 07:00,3,139.33,139.37,139.27,139.29,2566
20180601|2018-05-03 07:30,3,139.3,139.42,139.3,139.42,2811
20180601|2018-05-03 08:00,3,139.42,139.45,139.28,139.29,2895
20180601|2018-05-03 08:30,3,139.3,139.37,139.25,139.36,2648
20180601|2018-05-03 09:00,3,139.35,139.45,139.35,139.38,5382
20180601|2018-05-03 09:30,3,139.38,139.57,139.38,139.56,5910
20180601|2018-05-03 10:00,3,139.57,139.6,139.5,139.59,6433
20180601|2018-05-03 10:30,3,139.59,139.71,139.56,139.58,2177
20180601|2018-05-03 11:00,3,139.57,139.61,139.55,139.59,301
20180601|2018-05-03 11:30,3,139.59,139.59,139.51,139.51,515
20180601|2018-05-03 12:00,3,139.51,139.51,139.51,139.51,8
20180601|2018-05-04 01:00,4,139.54,139.69,139.49,139.67,1366
20180601|2018-05-04 01:30,4,139.67,139.81,139.64,139.72,2508
20180601|2018-05-04 02:00,4,139.72,139.91,139.72,139.88,5491
20180601|2018-05-04 02:30,4,139.88,139.91,139.75,139.79,3896
20180601|2018-05-04 03:00,4,139.79,139.79,139.6,139.64,6750
20180601|2018-05-04 03:30,4,139.64,139.64,139.56,139.58,3800
20180601|2018-05-04 04:00,4,139.59,139.65,139.53,139.53,3128
20180601|2018-05-04 04:30,4,139.52,139.6,139.43,139.58,6001
20180601|2018-05-04 05:00,4,139.57,139.61,139.37,139.42,6032
20180601|2018-05-04 05:30,4,139.42,139.48,139.4,139.41,3055
20180601|2018-05-04 06:00,4,139.4,139.41,139.3,139.34,3983
20180601|2018-05-04 06:30,4,139.34,139.34,139.25,139.33,4938
20180601|2018-05-04 07:00,4,139.34,139.35,139.27,139.33,2461
20180601|2018-05-04 07:30,4,139.34,139.47,139.17,139.18,6572
20180601|2018-05-04 08:00,4,139.18,139.31,139.15,139.23,7447
20180601|2018-05-04 08:30,4,139.23,139.24,139.11,139.14,3777
20180601|2018-05-04 09:00,4,139.15,139.23,139.11,139.17,3164
20180601|2018-05-04 09:30,4,139.16,139.17,139.03,139.07,4131
20180601|2018-05-04 10:00,4,139.07,139.09,138.83,138.89,7740
20180601|2018-05-04 10:30,4,138.89,138.99,138.87,138.87,1950
20180601|2018-05-04 11:00,4,138.87,138.94,138.83,138.9,688
20180601|2018-05-04 11:30,4,138.9,138.92,138.84,138.86,470
20180601|2018-05-04 12:00,4,138.85,138.85,138.85,138.85,2
20180601|2018-05-07 01:00,7,139,139.06,138.83,139.02,1860
20180601|2018-05-07 01:30,7,139.01,139.09,138.95,139.05,959
20180601|2018-05-07 02:00,7,139.06,139.19,139.04,139.1,2254
20180601|2018-05-07 02:30,7,139.1,139.12,139.03,139.06,1876
20180601|2018-05-07 03:00,7,139.07,139.15,139.02,139.15,2235
20180601|2018-05-07 03:30,7,139.15,139.17,139.12,139.16,2124
20180601|2018-05-07 04:00,7,139.16,139.16,139.02,139.03,2060
20180601|2018-05-07 04:30,7,139.02,139.05,138.94,139.04,2685
20180601|2018-05-07 05:00,7,139.03,139.04,138.97,139,1792
20180601|2018-05-07 05:30,7,139.01,139.1,138.98,139.06,1297
20180601|2018-05-07 06:00,7,139.05,139.05,138.93,138.93,1209
20180601|2018-05-07 06:30,7,138.93,138.99,138.9,138.98,1800
20180601|2018-05-07 07:00,7,138.98,139.04,138.98,139.03,1120
20180601|2018-05-07 07:30,7,139.04,139.17,139.04,139.16,1851
20180601|2018-05-07 08:00,7,139.17,139.27,139.15,139.26,2878
20180601|2018-05-07 08:30,7,139.26,139.28,139.21,139.25,2262
20180601|2018-05-07 09:00,7,139.25,139.41,139.25,139.35,3461
20180601|2018-05-07 09:30,7,139.35,139.4,139.32,139.4,1196
20180601|2018-05-07 10:00,7,139.39,139.48,139.36,139.37,2523
20180601|2018-05-07 10:30,7,139.37,139.4,139.27,139.31,919
20180601|2018-05-07 11:00,7,139.31,139.33,139.19,139.24,578
20180601|2018-05-07 11:30,7,139.24,139.37,139.17,139.36,1174
20180601|2018-05-08 01:00,8,139.33,139.33,139.02,139.04,2324
20180601|2018-05-08 01:30,8,139.04,139.06,138.95,138.96,2518
20180601|2018-05-08 02:00,8,138.96,138.96,138.66,138.74,8867
20180601|2018-05-08 02:30,8,138.74,138.81,138.44,138.59,15082
20180601|2018-05-08 03:00,8,138.59,138.61,138.36,138.46,12306
20180601|2018-05-08 03:30,8,138.45,138.6,138.32,138.34,10370
20180601|2018-05-08 04:00,8,138.35,138.46,138.18,138.25,10910
20180601|2018-05-08 04:30,8,138.24,138.29,138.06,138.29,7192
20180601|2018-05-08 05:00,8,138.29,138.3,138.16,138.23,5186
20180601|2018-05-08 05:30,8,138.23,138.26,138.13,138.18,4187
20180601|2018-05-08 06:00,8,138.17,138.24,138.13,138.22,2399
20180601|2018-05-08 06:30,8,138.23,138.27,138.16,138.23,3083
20180601|2018-05-08 07:00,8,138.23,138.39,138.22,138.38,6222
20180601|2018-05-08 07:30,8,138.38,138.5,138.3,138.33,10165
20180601|2018-05-08 08:00,8,138.33,138.33,138.14,138.23,5959
20180601|2018-05-08 08:30,8,138.23,138.25,138.19,138.21,2343
20180601|2018-05-08 09:00,8,138.2,138.21,137.88,138.06,11485
20180601|2018-05-08 09:30,8,138.07,138.11,138,138.08,3632
20180601|2018-05-08 10:00,8,138.07,138.1,137.95,138.09,6100
20180601|2018-05-08 10:30,8,138.09,138.22,138.07,138.07,2569
20180601|2018-05-08 11:00,8,138.08,138.08,137.96,138.01,1539
20180601|2018-05-08 11:30,8,138.01,138.11,138.01,138.1,737
20180601|2018-05-09 01:00,9,138.18,138.19,137.93,138.06,2941
20180601|2018-05-09 01:30,9,138.06,138.12,138.01,138.09,2697
20180601|2018-05-09 02:00,9,138.09,138.16,137.9,138.08,6869
20180601|2018-05-09 02:30,9,138.07,138.22,137.96,138.19,11075
20180601|2018-05-09 03:00,9,138.19,138.41,138.17,138.17,8692
20180601|2018-05-09 03:30,9,138.17,138.23,138.13,138.22,3175
20180601|2018-05-09 04:00,9,138.23,138.31,138.22,138.28,4696
20180601|2018-05-09 04:30,9,138.29,138.37,138.27,138.32,5527
20180601|2018-05-09 05:00,9,138.31,138.35,138.15,138.19,8153
20180601|2018-05-09 05:30,9,138.2,138.28,138.18,138.28,3105
20180601|2018-05-09 06:00,9,138.27,138.27,138.23,138.25,5165
20180601|2018-05-09 06:30,9,138.25,138.32,137.91,137.93,9760
20180601|2018-05-09 07:00,9,137.93,138.02,137.81,137.88,10032
20180601|2018-05-09 07:30,9,137.87,137.94,137.86,137.9,5906
20180601|2018-05-09 08:00,9,137.9,137.95,137.82,137.83,4035
20180601|2018-05-09 08:30,9,137.83,137.9,137.52,137.82,16714
20180601|2018-05-09 09:00,9,137.83,137.94,137.76,137.87,9004
20180601|2018-05-09 09:30,9,137.86,137.94,137.75,137.85,6817
20180601|2018-05-09 10:00,9,137.84,137.95,137.83,137.92,7317
20180601|2018-05-09 10:30,9,137.92,137.94,137.84,137.9,2064
20180601|2018-05-09 11:00,9,137.9,137.93,137.89,137.92,739
20180601|2018-05-09 11:30,9,137.92,137.94,137.87,137.9,777
20180601|2018-05-10 01:00,10,137.6,137.67,137.23,137.29,7772
20180601|2018-05-10 01:30,10,137.28,137.45,137.18,137.24,5362
20180601|2018-05-10 02:00,10,137.24,137.59,137.2,137.56,11654
20180601|2018-05-10 02:30,10,137.55,137.78,137.5,137.71,11122
20180601|2018-05-10 03:00,10,137.72,137.74,137.57,137.58,5942
20180601|2018-05-10 03:30,10,137.58,137.6,137.5,137.51,6417
20180601|2018-05-10 04:00,10,137.51,137.57,137.32,137.49,10225
20180601|2018-05-10 04:30,10,137.49,137.61,137.43,137.55,4739
20180601|2018-05-10 05:00,10,137.55,137.55,137.44,137.46,4784
20180601|2018-05-10 05:30,10,137.46,137.5,137.31,137.44,6715
20180601|2018-05-10 06:00,10,137.44,137.58,137.44,137.57,4173
20180601|2018-05-10 06:30,10,137.57,137.64,137.56,137.59,4474
20180601|2018-05-10 07:00,10,137.59,137.62,137.51,137.55,3722
20180601|2018-05-10 07:30,10,137.55,137.68,137.55,137.63,4638
20180601|2018-05-10 08:00,10,137.64,137.68,137.52,137.6,5140
20180601|2018-05-10 08:30,10,137.6,137.6,137.5,137.54,2756
20180601|2018-05-10 09:00,10,137.54,137.59,137.4,137.57,6763
20180601|2018-05-10 09:30,10,137.57,137.58,137.35,137.38,5275
20180601|2018-05-10 10:00,10,137.38,137.4,137.24,137.27,6891
20180601|2018-05-10 10:30,10,137.28,137.31,137.22,137.3,3275
20180601|2018-05-10 11:00,10,137.3,137.42,137.3,137.42,1165
20180601|2018-05-10 11:30,10,137.41,137.45,137.39,137.39,656
20180601|2018-05-10 12:00,10,137.42,137.42,137.42,137.42,1
20180601|2018-05-11 01:00,11,137.35,137.6,137.35,137.53,2238
20180601|2018-05-11 01:30,11,137.53,137.62,137.45,137.5,3510
20180601|2018-05-11 02:00,11,137.5,137.74,137.5,137.64,7828
20180601|2018-05-11 02:30,11,137.63,137.77,137.6,137.68,5616
20180601|2018-05-11 03:00,11,137.67,137.75,137.62,137.66,5468
20180601|2018-05-11 03:30,11,137.66,137.72,137.59,137.64,12883
20180601|2018-05-11 04:00,11,137.63,137.8,137.63,137.76,7902
20180601|2018-05-11 04:30,11,137.76,137.85,137.68,137.82,8699
20180601|2018-05-11 05:00,11,137.81,137.82,137.65,137.76,5082
20180601|2018-05-11 05:30,11,137.76,137.79,137.68,137.77,4189
20180601|2018-05-11 06:00,11,137.77,138.1,137.76,137.97,10572
20180601|2018-05-11 06:30,11,137.97,138.07,137.96,138.05,3961
20180601|2018-05-11 07:00,11,138.04,138.07,137.93,137.93,4676
20180601|2018-05-11 07:30,11,137.93,137.99,137.84,137.86,4687
20180601|2018-05-11 08:00,11,137.87,137.9,137.81,137.85,5562
20180601|2018-05-11 08:30,11,137.86,137.86,137.71,137.74,5868
20180601|2018-05-11 09:00,11,137.74,137.78,137.68,137.72,5131
20180601|2018-05-11 09:30,11,137.72,137.84,137.72,137.82,5005
20180601|2018-05-11 10:00,11,137.81,137.97,137.78,137.93,5789
20180601|2018-05-11 10:30,11,137.94,138.06,137.92,138.06,1969
20180601|2018-05-11 11:00,11,138.05,138.06,138.03,138.06,859
20180601|2018-05-11 11:30,11,138.06,138.16,138.03,138.07,1259
20180601|2018-05-14 01:00,14,138.23,138.28,137.98,138.08,2856
20180601|2018-05-14 01:30,14,138.08,138.09,137.85,137.89,2710
20180601|2018-05-14 02:00,14,137.89,137.92,137.6,137.64,8381
20180601|2018-05-14 02:30,14,137.64,137.7,137.58,137.67,4006
20180601|2018-05-14 03:00,14,137.66,137.69,137.62,137.66,3051
20180601|2018-05-14 03:30,14,137.66,137.74,137.6,137.62,3889
20180601|2018-05-14 04:00,14,137.61,137.62,137.49,137.56,6166
20180601|2018-05-14 04:30,14,137.56,137.63,137.53,137.6,2572
20180601|2018-05-14 05:00,14,137.6,137.66,137.47,137.48,3538
20180601|2018-05-14 05:30,14,137.49,137.51,137.39,137.47,4186
20180601|2018-05-14 06:00,14,137.48,137.51,137.43,137.47,2904
20180601|2018-05-14 06:30,14,137.47,137.62,137.46,137.58,2990
20180601|2018-05-14 07:00,14,137.58,137.59,137.52,137.56,3063
20180601|2018-05-14 07:30,14,137.55,137.66,137.53,137.66,4258
20180601|2018-05-14 08:00,14,137.66,137.69,137.63,137.64,3458
20180601|2018-05-14 08:30,14,137.64,137.64,137.47,137.5,4149
20180601|2018-05-14 09:00,14,137.5,137.55,137.41,137.55,3295
20180601|2018-05-14 09:30,14,137.54,137.56,137.46,137.5,2686
20180601|2018-05-14 10:00,14,137.51,137.66,137.47,137.65,4841
20180601|2018-05-14 10:30,14,137.65,137.66,137.32,137.38,3658
20180601|2018-05-14 11:00,14,137.39,137.39,137.31,137.34,1016
20180601|2018-05-14 11:30,14,137.33,137.34,137.27,137.3,677
20180601|2018-05-15 01:00,15,137.32,137.39,137.16,137.24,2912
20180601|2018-05-15 01:30,15,137.25,137.32,137.23,137.26,1404
20180601|2018-05-15 02:00,15,137.24,137.67,137.24,137.64,7982
20180601|2018-05-15 02:30,15,137.64,137.72,137.53,137.66,5895
20180601|2018-05-15 03:00,15,137.66,137.77,137.62,137.74,6390
20180601|2018-05-15 03:30,15,137.73,137.76,137.41,137.46,8819
20180601|2018-05-15 04:00,15,137.45,137.53,137.42,137.43,3525
20180601|2018-05-15 04:30,15,137.43,137.49,137.33,137.39,2848
20180601|2018-05-15 05:00,15,137.39,137.45,137.37,137.39,2196
20180601|2018-05-15 05:30,15,137.39,137.43,137.32,137.32,1686
20180601|2018-05-15 06:00,15,137.33,137.36,137.27,137.33,3285
20180601|2018-05-15 06:30,15,137.33,137.42,137.25,137.26,3138
20180601|2018-05-15 07:00,15,137.27,137.41,137.26,137.35,3309
20180601|2018-05-15 07:30,15,137.35,137.36,137.18,137.36,6477
20180601|2018-05-15 08:00,15,137.37,137.37,137.16,137.17,5904
20180601|2018-05-15 08:30,15,137.17,137.26,137.09,137.15,4317
20180601|2018-05-15 09:00,15,137.15,137.21,137.13,137.19,4796
20180601|2018-05-15 09:30,15,137.19,137.3,137.18,137.27,5132
20180601|2018-05-15 10:00,15,137.26,137.28,137.09,137.1,4039
20180601|2018-05-15 10:30,15,137.1,137.12,137.03,137.07,1064
20180601|2018-05-15 11:00,15,137.08,137.1,137,137.02,1085
20180601|2018-05-15 11:30,15,137.02,137.04,136.93,136.93,667
20180601|2018-05-15 12:00,15,136.92,136.92,136.92,136.92,7
20180601|2018-05-16 01:00,16,136.72,136.75,136.17,136.48,15942
20180601|2018-05-16 01:30,16,136.49,136.68,136.39,136.68,7758
20180601|2018-05-16 02:00,16,136.67,136.73,136.3,136.5,18435
20180601|2018-05-16 02:30,16,136.51,136.74,136.48,136.59,9498
20180601|2018-05-16 03:00,16,136.59,136.61,136.33,136.46,7570
20180601|2018-05-16 03:30,16,136.46,136.48,136.02,136.07,17278
20180601|2018-05-16 04:00,16,136.08,136.23,135.9,136.19,19219
20180601|2018-05-16 04:30,16,136.19,136.25,136.1,136.24,6908
20180601|2018-05-16 05:00,16,136.25,136.3,135.94,136.05,11571
20180601|2018-05-16 05:30,16,136.05,136.17,135.89,135.89,8128
20180601|2018-05-16 06:00,16,135.89,135.96,135.75,135.75,12251
20180601|2018-05-16 06:30,16,135.74,135.82,135.3,135.5,22034
20180601|2018-05-16 07:00,16,135.5,135.71,135.28,135.29,16150
20180601|2018-05-16 07:30,16,135.28,135.58,135.22,135.3,20218
20180601|2018-05-16 08:00,16,135.31,135.72,135.3,135.63,23613
20180601|2018-05-16 08:30,16,135.63,135.72,135.22,135.35,24739
20180601|2018-05-16 09:00,16,135.35,135.77,135.33,135.54,24048
20180601|2018-05-16 09:30,16,135.53,135.56,135.23,135.27,10012
20180601|2018-05-16 10:00,16,135.28,135.37,134.99,135.07,13881
20180601|2018-05-16 10:30,16,135.07,135.18,134.98,135.05,7621
20180601|2018-05-16 11:00,16,135.05,135.09,134.97,135,3022
20180601|2018-05-16 11:30,16,134.99,135.19,134.96,135.14,2535
20180601|2018-05-16 12:00,16,135.2,135.2,135.2,135.2,6
20180601|2018-05-17 01:00,17,135.44,135.45,134.72,134.83,9258
20180601|2018-05-17 01:30,17,134.85,135.22,134.75,135.2,9269
20180601|2018-05-17 02:00,17,135.2,135.47,135.13,135.26,17373
20180601|2018-05-17 02:30,17,135.25,135.3,135.02,135.09,10652
20180601|2018-05-17 03:00,17,135.08,135.11,134.79,134.95,15491
20180601|2018-05-17 03:30,17,134.95,135.13,134.91,135.09,8050
20180601|2018-05-17 04:00,17,135.09,135.27,135.02,135.05,13012
20180601|2018-05-17 04:30,17,135.06,135.07,134.77,134.89,11430
20180601|2018-05-17 05:00,17,134.89,134.94,134.19,134.58,30215
20180601|2018-05-17 05:30,17,134.58,134.76,134.36,134.37,16808
20180601|2018-05-17 06:00,17,134.37,134.43,134.28,134.4,11360
20180601|2018-05-17 06:30,17,134.4,134.69,134.39,134.57,14925
20180601|2018-05-17 07:00,17,134.57,134.99,134.57,134.87,12935
20180601|2018-05-17 07:30,17,134.86,134.88,134.65,134.86,7370
20180601|2018-05-17 08:00,17,134.86,134.98,134.72,134.81,7763
20180601|2018-05-17 08:30,17,134.81,134.85,134.55,134.58,8525
20180601|2018-05-17 09:00,17,134.57,134.84,134.54,134.79,10615
20180601|2018-05-17 09:30,17,134.79,134.9,134.7,134.85,9374
20180601|2018-05-17 10:00,17,134.84,135.19,134.71,135.1,13780
20180601|2018-05-17 10:30,17,135.1,135.17,135.08,135.12,4748
20180601|2018-05-17 11:00,17,135.12,135.22,135.11,135.21,1562
20180601|2018-05-17 11:30,17,135.21,135.24,135.15,135.18,1060
20180601|2018-05-18 01:00,18,134.95,135.16,134.95,135.05,2422
20180601|2018-05-18 01:30,18,135.05,135.05,134.57,134.66,5980
20180601|2018-05-18 02:00,18,134.66,134.92,134.57,134.81,9376
20180601|2018-05-18 02:30,18,134.82,134.93,134.75,134.78,8802
20180601|2018-05-18 03:00,18,134.79,134.79,134.39,134.52,15829
20180601|2018-05-18 03:30,18,134.53,134.72,134.5,134.53,8386
20180601|2018-05-18 04:00,18,134.53,134.61,134.26,134.31,13917
20180601|2018-05-18 04:30,18,134.31,134.35,134.04,134.31,16136
20180601|2018-05-18 05:00,18,134.31,134.34,133.91,133.97,12315
20180601|2018-05-18 05:30,18,133.96,134.29,133.87,134.28,10613
20180601|2018-05-18 06:00,18,134.28,134.53,134.17,134.19,15511
20180601|2018-05-18 06:30,18,134.19,134.34,134.17,134.26,6328
20180601|2018-05-18 07:00,18,134.26,134.29,134.16,134.2,4574
20180601|2018-05-18 07:30,18,134.19,134.21,133.94,134.07,11231
20180601|2018-05-18 08:00,18,134.07,134.09,133.83,133.93,12824
20180601|2018-05-18 08:30,18,133.92,134.15,133.7,134.03,16284
20180601|2018-05-18 09:00,18,134.02,134.12,133.78,134.02,9574
20180601|2018-05-18 09:30,18,134.01,134.01,133.75,133.94,11937
20180601|2018-05-18 10:00,18,133.94,133.96,133.82,133.95,8048
20180601|2018-05-18 10:30,18,133.94,133.97,133.77,133.84,3667
20180601|2018-05-18 11:00,18,133.84,133.88,133.76,133.79,1046
20180601|2018-05-18 11:30,18,133.8,133.84,133.75,133.76,782
20180601|2018-05-21 01:00,21,133.35,133.73,133.35,133.6,6196
20180601|2018-05-21 01:30,21,133.61,133.65,133.29,133.35,7247
20180601|2018-05-21 02:00,21,133.34,133.38,132.99,133.09,13525
20180601|2018-05-21 02:30,21,133.1,133.34,132.92,133.24,15427
20180601|2018-05-21 03:00,21,133.24,133.52,133.14,133.45,9822
20180601|2018-05-21 03:30,21,133.46,133.46,133.22,133.37,8451
20180601|2018-05-21 04:00,21,133.38,133.51,133.34,133.39,5524
20180601|2018-05-21 04:30,21,133.4,133.55,133.33,133.54,4758
20180601|2018-05-21 05:00,21,133.53,133.55,133.29,133.29,5567
20180601|2018-05-21 05:30,21,133.3,133.3,132.96,133.12,10677
20180601|2018-05-21 06:00,21,133.12,133.13,132.95,133.1,4207
20180601|2018-05-21 06:30,21,133.1,133.19,133,133.03,3335
20180601|2018-05-21 07:00,21,133.02,133.05,132.9,132.97,5086
20180601|2018-05-21 07:30,21,132.97,133.1,132.9,133.03,6435
20180601|2018-05-21 08:00,21,133.03,133.06,132.74,132.8,9312
20180601|2018-05-21 08:30,21,132.79,132.79,132.35,132.48,16061
20180601|2018-05-21 09:00,21,132.48,132.74,132.4,132.4,10683
20180601|2018-05-21 09:30,21,132.4,132.51,132.23,132.36,9232
20180601|2018-05-21 10:00,21,132.37,132.37,131.81,131.82,11325
20180601|2018-05-21 10:30,21,131.83,132.02,131.58,131.99,8933
20180601|2018-05-21 11:00,21,131.99,132.1,131.99,132.02,2237
20180601|2018-05-21 11:30,21,132.02,132.15,132,132.06,1437
20180601|2018-05-22 01:00,22,132.1,132.38,132.08,132.24,5183
20180601|2018-05-22 01:30,22,132.23,132.46,132.18,132.45,7180
20180601|2018-05-22 02:00,22,132.46,132.73,132.27,132.66,19016
20180601|2018-05-22 02:30,22,132.66,132.92,132.47,132.8,20414
20180601|2018-05-22 03:00,22,132.8,133.12,132.71,133.06,15714
20180601|2018-05-22 03:30,22,133.06,133.14,132.71,132.96,14805
20180601|2018-05-22 04:00,22,132.98,133,132.6,132.71,10385
20180601|2018-05-22 04:30,22,132.71,132.85,132.59,132.72,8204
20180601|2018-05-22 05:00,22,132.72,132.79,132.66,132.78,4687
20180601|2018-05-22 05:30,22,132.79,132.93,132.66,132.86,4086
20180601|2018-05-22 06:00,22,132.85,132.93,132.8,132.89,3102
20180601|2018-05-22 06:30,22,132.89,132.97,132.86,132.97,3544
20180601|2018-05-22 07:00,22,132.96,132.97,132.3,132.4,18739
20180601|2018-05-22 07:30,22,132.41,132.51,132.23,132.29,9442
20180601|2018-05-22 08:00,22,132.29,132.44,132.17,132.44,8804
20180601|2018-05-22 08:30,22,132.43,132.56,132.32,132.46,7935
20180601|2018-05-22 09:00,22,132.45,132.45,132.14,132.23,9074
20180601|2018-05-22 09:30,22,132.23,132.72,132.2,132.54,13609
20180601|2018-05-22 10:00,22,132.54,132.7,132.45,132.53,9777
20180601|2018-05-22 10:30,22,132.53,132.7,132.52,132.54,3964
20180601|2018-05-22 11:00,22,132.54,132.65,132.5,132.55,1624
20180601|2018-05-22 11:30,22,132.58,132.66,132.52,132.56,805
20180601|2018-05-23 01:00,23,132.66,132.89,132.47,132.79,2698
20180601|2018-05-23 01:30,23,132.79,132.8,132.44,132.44,3307
20180601|2018-05-23 02:00,23,132.44,132.48,132.21,132.32,11031
20180601|2018-05-23 02:30,23,132.32,132.39,131.95,132,11592
20180601|2018-05-23 03:00,23,132,132.09,131.24,131.89,32028
20180601|2018-05-23 03:30,23,131.9,131.92,131.45,131.53,12123
20180601|2018-05-23 04:00,23,131.53,131.76,131.46,131.59,9668
20180601|2018-05-23 04:30,23,131.59,131.63,131.03,131.13,16615
20180601|2018-05-23 05:00,23,131.12,131.37,131.1,131.13,9607
20180601|2018-05-23 05:30,23,131.12,131.34,130.93,131.09,10959
20180601|2018-05-23 06:00,23,131.1,131.53,131.1,131.51,7171
20180601|2018-05-23 06:30,23,131.5,131.65,131.21,131.21,9904
20180601|2018-05-23 07:00,23,131.22,131.39,131.1,131.2,9849
20180601|2018-05-23 07:30,23,131.2,131.41,131.08,131.37,9913
20180601|2018-05-23 08:00,23,131.38,131.68,131.29,131.57,12364
20180601|2018-05-23 08:30,23,131.56,131.72,131.34,131.69,8821
20180601|2018-05-23 09:00,23,131.69,132.02,131.66,131.78,15249
20180601|2018-05-23 09:30,23,131.77,131.83,131.63,131.73,7593
20180601|2018-05-23 10:00,23,131.74,131.8,131.53,131.76,8321
20180601|2018-05-23 10:30,23,131.76,132.2,131.68,131.84,10254
20180601|2018-05-23 11:00,23,131.84,132.32,131.82,132.25,3399
20180601|2018-05-23 11:30,23,132.26,132.27,132.15,132.2,1165
20180601|2018-05-23 12:00,23,132.21,132.21,132.21,132.21,1
20180601|2018-05-24 01:00,24,132.38,132.77,132.17,132.7,6894
20180601|2018-05-24 01:30,24,132.71,132.97,132.52,132.6,8337
20180601|2018-05-24 02:00,24,132.58,132.59,132.06,132.41,14439
20180601|2018-05-24 02:30,24,132.41,132.44,132.2,132.43,7309
20180601|2018-05-24 03:00,24,132.43,132.63,132.23,132.58,6758
20180601|2018-05-24 03:30,24,132.57,132.9,132.45,132.79,11986
20180601|2018-05-24 04:00,24,132.79,132.8,132.61,132.64,5692
20180601|2018-05-24 04:30,24,132.63,132.69,132.46,132.48,5824
20180601|2018-05-24 05:00,24,132.48,132.6,132.4,132.45,6771
20180601|2018-05-24 05:30,24,132.44,132.55,132.39,132.5,3770
20180601|2018-05-24 06:00,24,132.51,132.54,132.12,132.27,9448
20180601|2018-05-24 06:30,24,132.27,132.42,132.23,132.34,4773
20180601|2018-05-24 07:00,24,132.34,132.35,132.02,132.21,5910
20180601|2018-05-24 07:30,24,132.22,132.26,132.06,132.22,4083
20180601|2018-05-24 08:00,24,132.22,132.24,131.64,131.83,12519
20180601|2018-05-24 08:30,24,131.83,131.97,131.69,131.8,9414
20180601|2018-05-24 09:00,24,131.78,132.15,131.77,132.02,10553
20180601|2018-05-24 09:30,24,132.01,132.12,131.9,132.09,5341
20180601|2018-05-24 10:00,24,132.09,132.1,131.91,131.93,5335
20180601|2018-05-24 10:30,24,131.93,132.03,131.91,132,2257
20180601|2018-05-24 11:00,24,132,132.12,131.99,132.1,723
20180601|2018-05-24 11:30,24,132.1,132.19,132.03,132.06,791
20180601|2018-05-24 12:00,24,132.02,132.02,132.02,132.02,2
20180601|2018-05-25 01:00,25,131.84,132.06,131.53,131.54,3871
20180601|2018-05-25 01:30,25,131.55,131.73,131.55,131.64,4528
20180601|2018-05-25 02:00,25,131.64,131.67,131.17,131.62,18045
20180601|2018-05-25 02:30,25,131.63,131.68,131.37,131.46,6406
20180601|2018-05-25 03:00,25,131.45,131.74,131.4,131.5,7351
20180601|2018-05-25 03:30,25,131.5,131.6,131.18,131.54,9499
20180601|2018-05-25 04:00,25,131.54,131.79,131.5,131.59,7154
20180601|2018-05-25 04:30,25,131.6,131.87,131.59,131.65,8506
20180601|2018-05-25 05:00,25,131.65,131.69,131.24,131.47,12765
20180601|2018-05-25 05:30,25,131.47,131.57,131.29,131.36,7425
20180601|2018-05-25 06:00,25,131.36,131.42,130.92,131.22,18948
20180601|2018-05-25 06:30,25,131.23,131.23,130.84,131.19,14522
20180601|2018-05-25 07:00,25,131.2,131.4,131.01,131.08,8453
20180601|2018-05-25 07:30,25,131.08,131.24,130.57,130.68,12981
20180601|2018-05-25 08:00,25,130.68,130.84,130.2,130.72,19540
20180601|2018-05-25 08:30,25,130.72,130.77,130.29,130.72,13683
20180601|2018-05-25 09:00,25,130.72,131.05,130.57,130.76,14287
20180601|2018-05-25 09:30,25,130.75,131.32,130.74,131.27,9457
20180601|2018-05-25 10:00,25,131.26,131.64,131.21,131.44,11163
20180601|2018-05-25 10:30,25,131.45,131.54,131.33,131.33,4093
20180601|2018-05-25 11:00,25,131.33,131.38,131.29,131.34,1845
20180601|2018-05-25 11:30,25,131.34,131.39,131.33,131.36,817
20180601|2018-05-28 01:00,28,132.41,132.88,132.04,132.45,19323
20180601|2018-05-28 01:30,28,132.43,132.53,132.35,132.43,11276
20180601|2018-05-28 02:00,28,132.44,132.46,132.05,132.18,14012
20180601|2018-05-28 02:30,28,132.18,132.23,132.07,132.16,6599
20180601|2018-05-28 03:00,28,132.16,132.2,131.55,131.62,13090
20180601|2018-05-28 03:30,28,131.62,131.67,131.35,131.39,8954
20180601|2018-05-28 04:00,28,131.38,131.44,131.04,131.21,10018
20180601|2018-05-28 04:30,28,131.21,131.32,130.44,130.5,11310
20180601|2018-05-28 05:00,28,130.5,130.5,128.69,129.64,21826
20180601|2018-05-28 05:30,28,129.64,130.08,129.4,130.03,12353
20180601|2018-05-28 06:00,28,130.03,130.36,129.51,129.52,8558
20180601|2018-05-28 06:30,28,129.53,129.67,129.27,129.28,5359
20180601|2018-05-28 07:00,28,129.28,129.66,129.15,129.2,5858
20180601|2018-05-28 07:30,28,129.19,129.2,128.77,129.02,5364
20180601|2018-05-28 08:00,28,129.01,129.02,128.76,128.82,4248
20180601|2018-05-28 08:30,28,128.82,129.18,128.74,128.96,5608
20180601|2018-05-28 09:00,28,128.95,129.27,128.93,129.13,5292
20180601|2018-05-28 09:30,28,129.12,129.25,128.98,129.18,6525
20180601|2018-05-28 10:00,28,129.19,129.28,128.87,128.89,4616
20180601|2018-05-28 10:30,28,128.89,129.06,128.88,129,1987
20180601|2018-05-28 11:00,28,128.99,129.13,128.99,129.06,408
20180601|2018-05-28 11:30,28,129.06,129.11,128.93,129.07,335
20180601|2018-05-28 12:00,28,129.06,129.06,129.06,129.06,8
20180601|2018-05-29 01:00,29,129.14,129.14,126.68,126.99,11354
20180601|2018-05-29 01:30,29,127.04,127.33,126.12,127.22,15939
20180601|2018-05-29 02:00,29,127.22,127.68,126.83,127.49,20353
20180601|2018-05-29 02:30,29,127.49,127.5,125.65,125.74,12692
20180601|2018-05-29 03:00,29,125.73,126.01,124.5,124.57,21416
20180601|2018-05-29 03:30,29,124.58,124.67,120.1,123.38,26319
20180601|2018-05-29 04:00,29,123.38,124.99,122.86,124.62,14191
20180601|2018-05-29 04:30,29,124.62,125.03,122.01,124.67,9412
20180601|2018-05-29 05:00,29,124.65,124.76,124.09,124.44,7015
20180601|2018-05-29 05:30,29,124.43,124.72,124.11,124.53,6655
20180601|2018-05-29 06:00,29,124.53,124.58,124.04,124.18,8226
20180601|2018-05-29 06:30,29,124.17,124.29,123.88,124,10244
20180601|2018-05-29 07:00,29,124,125.07,124,125.06,9748
20180601|2018-05-29 07:30,29,125.04,126.04,124.61,126.02,16576
20180601|2018-05-29 08:00,29,126.03,126.56,124.42,125.1,12568
20180601|2018-05-29 08:30,29,125.09,125.74,124.95,125.49,5846
20180601|2018-05-29 09:00,29,125.49,126.09,124.81,125.35,5899
20180601|2018-05-29 09:30,29,125.32,125.48,124.54,124.75,7653
20180601|2018-05-29 10:00,29,124.75,124.9,123.36,123.66,9961
20180601|2018-05-29 10:30,29,123.65,123.88,122.58,123.12,7267
20180601|2018-05-29 11:00,29,123.13,123.18,122.74,122.82,1996
20180601|2018-05-29 11:30,29,122.82,122.84,122.25,122.36,972
20180601|2018-05-30 01:00,30,123,124.78,122.74,124.76,9170
20180601|2018-05-30 01:30,30,124.76,125.02,124.03,124.57,10841
20180601|2018-05-30 02:00,30,124.58,124.65,123.62,124.31,15709
20180601|2018-05-30 02:30,30,124.31,124.34,123.67,123.93,9639
20180601|2018-05-30 03:00,30,123.93,125.08,123.93,124.77,16277
20180601|2018-05-30 03:30,30,124.77,125.18,124.36,124.65,16165
20180601|2018-05-30 04:00,30,124.65,124.95,124.2,124.31,11954
20180601|2018-05-30 04:30,30,124.31,124.54,123.26,124.54,12774
20180601|2018-05-30 05:00,30,124.53,125.18,124.15,125.07,8777
20180601|2018-05-30 05:30,30,125.11,125.72,124.98,125.61,10674
20180601|2018-05-30 06:00,30,125.61,126.83,125.51,125.95,14162
20180601|2018-05-30 06:30,30,125.95,126.2,125.42,125.77,7112
20180601|2018-05-30 07:00,30,125.79,125.96,125.4,125.66,5397
20180601|2018-05-30 07:30,30,125.68,126.12,125.31,125.75,6929
20180601|2018-05-30 08:00,30,125.73,125.9,125.42,125.77,4701
20180601|2018-05-30 08:30,30,125.77,125.82,124.62,124.72,8484
20180601|2018-05-30 09:00,30,124.71,125.05,124.51,124.72,10756
20180601|2018-05-30 09:30,30,124.7,125.1,124.45,125.01,6477
20180601|2018-05-30 10:00,30,125.01,125.08,124.6,124.62,6146
20180601|2018-05-30 10:30,30,124.62,126.32,124.59,126.19,9572
20180601|2018-05-30 11:00,30,126.16,126.42,125.87,126.09,2295
20180601|2018-05-30 11:30,30,126.06,126.18,125.41,125.63,1784
20180601|2018-05-30 12:00,30,125.56,125.56,125.56,125.56,18
20180601|2018-05-31 01:00,31,124.85,126.85,124.82,126.81,5158
20180601|2018-05-31 01:30,31,126.84,127.36,126.49,126.79,7008
20180601|2018-05-31 02:00,31,126.79,127.28,126.3,127.09,8369
20180601|2018-05-31 02:30,31,127.12,128.05,127.04,128.02,11389
20180601|2018-05-31 03:00,31,128.04,129.12,127.92,128.63,16874
20180601|2018-05-31 03:30,31,128.64,128.68,128.05,128.26,10169
20180601|2018-05-31 04:00,31,128.24,128.94,127.78,128.25,7538
20180601|2018-05-31 04:30,31,128.25,128.28,127.41,127.71,6427
20180601|2018-05-31 05:00,31,127.71,127.82,127.36,127.55,3755
20180601|2018-05-31 05:30,31,127.55,128.19,127.54,127.94,4432
20180601|2018-05-31 06:00,31,127.95,128.03,127.1,127.19,5111
20180601|2018-05-31 06:30,31,127.2,127.54,127.16,127.3,3200
20180601|2018-05-31 07:00,31,127.3,127.3,126.43,126.75,6319
20180601|2018-05-31 07:30,31,126.8,127.07,126.28,126.72,5400
20180601|2018-05-31 08:00,31,126.73,126.8,126.16,126.41,6831
20180601|2018-05-31 08:30,31,126.4,126.74,126.14,126.48,6207
20180601|2018-05-31 09:00,31,126.48,126.83,126.33,126.72,5827
20180601|2018-05-31 09:30,31,126.74,126.77,126.16,126.24,6400
20180601|2018-05-31 10:00,31,126.24,126.81,126.08,126.81,8937
20180601|2018-05-31 10:30,31,126.81,128.12,126.58,126.99,8433
20180601|2018-05-31 11:00,31,126.99,127.41,126.9,127.3,1916
20180601|2018-05-31 11:30,31,127.26,128,127.23,127.86,2373
20180601|2018-06-01 01:00,1,127.74,128.57,127.74,128.38,4925
20180601|2018-06-01 01:30,1,128.34,128.76,128.11,128.72,5212
20180601|2018-06-01 02:00,1,128.69,128.95,128.51,128.79,9065
20180601|2018-06-01 02:30,1,128.79,128.86,128.41,128.41,8421
20180601|2018-06-01 03:00,1,128.42,128.8,128.37,128.54,5994
20180601|2018-06-01 03:30,1,128.54,129.21,128.51,129.2,7840
20180601|2018-06-01 04:00,1,129.19,129.82,129.18,129.69,10573
20180601|2018-06-01 04:30,1,129.67,129.73,129.11,129.35,8448
20180601|2018-06-01 05:00,1,129.35,129.47,129.08,129.27,5755
20180601|2018-06-01 05:30,1,129.26,129.78,129.25,129.53,7259
20180601|2018-06-01 06:00,1,129.54,129.58,129.2,129.4,3230
20180601|2018-06-01 06:30,1,129.4,129.51,129,129.1,4807
20180601|2018-06-01 07:00,1,129.09,129.44,129.03,129.16,3728
20180601|2018-06-01 07:30,1,129.16,129.26,128.61,128.71,6920
20180601|2018-06-01 08:00,1,128.7,128.92,128.39,128.58,6417
20180601|2018-06-01 08:30,1,128.58,128.71,128.41,128.48,3841
20180601|2018-06-01 09:00,1,128.49,128.5,126.86,127.93,13753
20180601|2018-06-01 09:30,1,127.96,128.7,127.96,128.08,7050
20180601|2018-06-01 10:00,1,128.06,128.21,127.55,127.75,5873
20180601|2018-06-01 10:30,1,127.75,128.34,127.74,128.24,1435
20180601|2018-06-01 11:00,1,128.2,128.49,128.19,128.37,846
20180601|2018-06-01 11:30,1,128.38,128.47,128.05,128.16,801
20180601|2018-06-01 12:00,1,128.3,128.3,128.3,128.3,5
20180601|2018-06-04 01:00,4,128.48,129.09,128.33,129.07,2021
20180601|2018-06-04 01:30,4,129.07,129.3,128.61,128.91,1952
20180601|2018-06-04 02:00,4,128.93,129.69,128.83,129.32,9343
20180601|2018-06-04 02:30,4,129.33,129.46,129.15,129.42,4273
20180601|2018-06-04 03:00,4,129.44,129.54,129.03,129.26,5610
20180601|2018-06-04 03:30,4,129.25,129.63,129.23,129.46,11943
20180601|2018-06-04 04:00,4,129.46,130.18,129.46,130.14,8291
20180601|2018-06-04 04:30,4,130.16,130.28,129.88,129.93,6961
20180601|2018-06-04 05:00,4,129.94,130.02,129.71,129.89,4349
20180601|2018-06-04 05:30,4,129.89,129.92,129.8,129.87,2685
20180601|2018-06-04 06:00,4,129.88,130.11,129.75,130.03,3298
20180601|2018-06-04 06:30,4,130.02,130.05,129.63,129.66,2870
20180601|2018-06-04 07:00,4,129.65,129.92,129.45,129.91,4145
20180601|2018-06-04 07:30,4,129.92,130.02,129.74,129.8,4419
20180601|2018-06-04 08:00,4,129.81,129.91,129.75,129.8,3005
20180601|2018-06-04 08:30,4,129.81,129.85,129.51,129.64,3973
20180601|2018-06-04 09:00,4,129.65,129.75,129.26,129.43,5991
20180601|2018-06-04 09:30,4,129.42,129.76,129.32,129.72,3140
20180601|2018-06-04 10:00,4,129.73,130.02,129.61,129.77,6138
20180601|2018-06-04 10:30,4,129.77,130.19,129.76,130.07,2849
20180601|2018-06-04 11:00,4,130.07,130.1,129.96,129.96,500
20180601|2018-06-04 11:30,4,129.97,129.97,129.67,129.67,956
20180601|2018-06-05 01:00,5,129.54,129.87,129.37,129.44,1156
20180601|2018-06-05 01:30,5,129.45,129.66,129.21,129.65,1570
20180601|2018-06-05 02:00,5,129.64,129.65,129.26,129.41,3905
20180601|2018-06-05 02:30,5,129.42,129.76,129.41,129.47,4729
20180601|2018-06-05 03:00,5,129.46,129.59,129.27,129.42,3696
20180601|2018-06-05 03:30,5,129.42,129.57,129.41,129.46,2502
20180601|2018-06-05 04:00,5,129.46,129.66,129.43,129.46,2151
20180601|2018-06-05 04:30,5,129.48,129.48,129.11,129.21,6296
20180601|2018-06-05 05:00,5,129.22,129.33,128.61,128.65,5396
20180601|2018-06-05 05:30,5,128.66,128.94,128.5,128.79,7642
20180601|2018-06-05 06:00,5,128.79,128.83,128.57,128.71,2903
20180601|2018-06-05 06:30,5,128.7,128.76,128.4,128.53,2928
20180601|2018-06-05 07:00,5,128.54,128.57,128.13,128.29,4080
20180601|2018-06-05 07:30,5,128.29,128.63,127.51,127.63,7629
20180601|2018-06-05 08:00,5,127.64,128.16,127.54,128.05,6514
20180601|2018-06-05 08:30,5,128.06,128.08,127.86,127.93,2726
20180601|2018-06-05 09:00,5,127.92,128.27,127.85,127.89,5583
20180601|2018-06-05 09:30,5,127.88,128.17,127.66,128.06,4110
20180601|2018-06-05 10:00,5,128.05,128.14,127.77,127.86,2405
20180601|2018-06-05 10:30,5,127.86,127.9,127.53,127.53,2325
20180601|2018-06-05 11:00,5,127.54,127.71,126.96,127.37,1139
20180601|2018-06-05 11:30,5,127.36,127.4,126.96,127,300
20180601|2018-06-06 01:00,6,127.33,128.01,127.3,127.88,1341
20180601|2018-06-06 01:30,6,127.88,127.9,126.41,126.9,1875
20180601|2018-06-06 02:00,6,126.93,127.3,126.61,126.63,888
20180601|2018-06-06 02:30,6,126.63,126.69,125.95,126.69,1316
20180601|2018-06-06 03:00,6,126.7,126.7,125.91,126.13,468
20180601|2018-06-06 03:30,6,126.19,126.22,125.65,125.88,614
20180601|2018-06-06 04:00,6,125.89,126.27,125.89,126.03,502
20180601|2018-06-06 04:30,6,126.07,126.65,126.06,126.36,866
20180601|2018-06-06 05:00,6,126.37,126.99,126.32,126.84,1041
20180601|2018-06-06 05:30,6,126.83,126.91,126.53,126.84,1268
20180601|2018-06-06 06:00,6,126.78,127,126.71,126.71,796
20180601|2018-06-06 06:30,6,126.73,126.73,126.48,126.48,329
20180601|2018-06-06 07:00,6,126.49,126.68,126.23,126.67,1258
20180601|2018-06-06 07:30,6,126.7,126.75,126.35,126.42,161
20180601|2018-06-06 08:00,6,126.42,126.57,126.19,126.33,164
20180601|2018-06-06 08:30,6,126.36,126.37,125.97,126,277
20180601|2018-06-06 09:00,6,126,126.36,125.87,126.18,341
20180601|2018-06-06 09:30,6,126.19,126.37,125.98,126.37,95
20180601|2018-06-06 10:00,6,126.35,126.37,126,126.03,243
20180601|2018-06-06 10:30,6,126.05,126.19,125.96,126.03,166
20180601|2018-06-06 11:00,6,126.03,126.07,125.95,125.98,135
20180601|2018-06-06 11:30,6,126.02,126.02,125.88,125.89,149
20180601|2018-06-07 01:00,7,125.93,125.93,125.93,125.93,1
20180601|2018-06-07 01:30,7,125.88,126.21,125.81,126.21,16
20180601|2018-06-07 02:00,7,126.08,126.77,126.07,126.77,190
20180601|2018-06-07 02:30,7,126.63,126.65,126.54,126.54,24
20180601|2018-06-07 03:00,7,126.56,127,126.51,127,53
20180601|2018-06-07 03:30,7,126.88,126.99,126.71,126.72,209
20180601|2018-06-07 04:00,7,126.8,126.8,126.8,126.8,3
20180601|2018-06-07 05:00,7,125.88,125.91,125.87,125.9,30
20180901|2018-03-12 08:30,12,134.05,134.05,134.05,134.05,1
20180901|2018-03-16 04:30,16,134.56,135.73,134.56,135.73,2
20180901|2018-03-22 02:30,22,135.3,135.3,135.3,135.3,1
20180901|2018-03-22 06:30,22,135.51,135.51,135.51,135.51,1
20180901|2018-03-22 11:30,22,135.72,135.72,135.72,135.72,1
20180901|2018-03-23 03:00,23,135.81,135.81,135.81,135.81,1
20180901|2018-03-26 03:00,26,135.69,135.7,135.69,135.7,4
20180901|2018-03-28 02:00,28,136,136,136,136,1
20180901|2018-03-28 09:30,28,136.3,136.3,136.3,136.3,1
20180901|2018-03-29 01:00,29,136.35,136.35,136.35,136.35,1
20180901|2018-03-29 04:00,29,136.55,136.55,136.53,136.53,2
20180901|2018-03-29 09:30,29,136.9,136.9,136.9,136.9,1
20180901|2018-04-03 01:30,3,136.96,136.97,136.96,136.97,2
20180901|2018-04-10 06:30,10,137,137,137,137,2
20180901|2018-04-12 07:30,12,136.95,136.95,136.95,136.95,1
20180901|2018-04-12 11:30,12,136.77,136.77,136.77,136.77,5
20180901|2018-04-13 02:30,13,136.6,136.6,136.6,136.6,1
20180901|2018-04-17 08:30,17,137.49,137.49,137.49,137.49,5
20180901|2018-04-17 09:30,17,137.49,137.49,137.48,137.48,2
20180901|2018-04-18 06:30,18,138.03,138.03,138.03,138.03,1
20180901|2018-04-19 03:30,19,137.62,137.62,137.62,137.62,2
20180901|2018-04-19 09:00,19,137.25,137.26,137.25,137.26,2
20180901|2018-04-20 02:30,20,136.89,136.9,136.89,136.9,2
20180901|2018-04-20 09:00,20,136.96,136.96,136.96,136.96,1
20180901|2018-04-20 09:30,20,136.99,136.99,136.99,136.99,2
20180901|2018-04-24 10:00,24,137.3,137.3,137.3,137.3,1
20180901|2018-04-25 02:30,25,137.45,137.45,137.45,137.45,2
20180901|2018-04-25 07:00,25,137.12,137.12,137.12,137.12,1
20180901|2018-04-26 01:30,26,137.44,137.44,137.44,137.44,1
20180901|2018-04-26 02:30,26,137.52,137.52,137.51,137.51,25
20180901|2018-04-26 03:00,26,137.5,137.5,137.5,137.5,2
20180901|2018-04-26 04:00,26,137.61,137.61,137.61,137.61,1
20180901|2018-04-27 08:30,27,137.79,137.79,137.79,137.79,1
20180901|2018-04-30 04:30,30,137.5,137.5,137.5,137.5,1
20180901|2018-04-30 09:30,30,137.17,137.17,137.14,137.14,20
20180901|2018-04-30 10:00,30,137.17,137.17,137.17,137.17,5
20180901|2018-05-02 03:30,2,137.43,137.43,137.43,137.43,2
20180901|2018-05-02 04:00,2,137.43,137.49,137.4,137.49,50
20180901|2018-05-03 01:00,3,137.12,137.12,137.12,137.12,6
20180901|2018-05-03 06:30,3,137.6,137.6,137.6,137.6,1
20180901|2018-05-03 10:00,3,137.84,137.84,137.84,137.84,1
20180901|2018-05-04 04:00,4,137.88,137.88,137.88,137.88,4
20180901|2018-05-04 05:00,4,137.82,137.82,137.82,137.82,2
20180901|2018-05-04 10:30,4,137.17,137.17,137.17,137.17,1
20180901|2018-05-04 11:00,4,137.18,137.18,137.18,137.18,1
20180901|2018-05-08 03:30,8,136.8,136.8,136.8,136.8,1
20180901|2018-05-08 04:00,8,136.5,136.5,136.5,136.5,1
20180901|2018-05-08 06:30,8,136.48,136.48,136.48,136.48,1
20180901|2018-05-08 08:00,8,136.4,136.4,136.4,136.4,1
20180901|2018-05-09 03:00,9,136.5,136.5,136.5,136.5,1
20180901|2018-05-09 07:30,9,136.18,136.18,136.18,136.18,1
20180901|2018-05-10 02:00,10,135.57,135.57,135.57,135.57,1
20180901|2018-05-10 02:30,10,135.97,135.97,135.97,135.97,1
20180901|2018-05-10 03:30,10,135.82,135.82,135.82,135.82,1
20180901|2018-05-10 05:30,10,135.57,135.57,135.57,135.57,1
20180901|2018-05-10 08:30,10,135.81,135.81,135.81,135.81,1
20180901|2018-05-10 09:00,10,135.74,135.74,135.74,135.74,4
20180901|2018-05-10 09:30,10,135.69,135.69,135.69,135.69,50
20180901|2018-05-11 03:00,11,135.94,135.94,135.94,135.94,1
20180901|2018-05-11 06:00,11,136.16,136.16,136.16,136.16,1
20180901|2018-05-11 07:00,11,136.18,136.18,136.18,136.18,1
20180901|2018-05-11 07:30,11,136.18,136.18,136.18,136.18,2
20180901|2018-05-11 08:30,11,135.96,135.96,135.96,135.96,2
20180901|2018-05-14 02:00,14,135.99,135.99,135.99,135.99,2
20180901|2018-05-15 01:00,15,135.51,135.51,135.51,135.51,1
20180901|2018-05-15 01:30,15,135.47,135.47,135.47,135.47,1
20180901|2018-05-15 02:00,15,135.83,135.83,135.83,135.83,1
20180901|2018-05-15 02:30,15,135.83,135.83,135.83,135.83,1
20180901|2018-05-15 03:30,15,135.84,135.84,135.84,135.84,2
20180901|2018-05-15 05:30,15,135.62,135.62,135.62,135.62,1
20180901|2018-05-15 06:00,15,135.51,135.51,135.51,135.51,1
20180901|2018-05-15 06:30,15,135.54,135.54,135.54,135.54,2
20180901|2018-05-15 07:00,15,135.6,135.6,135.6,135.6,2
20180901|2018-05-15 10:30,15,135.31,135.31,135.31,135.31,1
20180901|2018-05-16 01:30,16,134.64,134.71,134.64,134.71,2
20180901|2018-05-16 02:00,16,134.77,134.77,134.73,134.73,2
20180901|2018-05-16 02:30,16,134.83,134.83,134.76,134.76,2
20180901|2018-05-16 03:00,16,134.82,134.82,134.62,134.62,4
20180901|2018-05-16 03:30,16,134.33,134.33,134.3,134.3,2
20180901|2018-05-16 04:00,16,134.18,134.18,134.15,134.18,51
20180901|2018-05-16 05:00,16,134.5,134.5,134.5,134.5,2
20180901|2018-05-16 05:30,16,134.16,134.16,134.16,134.16,1
20180901|2018-05-16 06:00,16,134.08,134.08,134.08,134.08,1
20180901|2018-05-16 06:30,16,134.01,134.01,133.83,133.83,4
20180901|2018-05-16 07:00,16,133.77,133.77,133.6,133.6,5
20180901|2018-05-16 07:30,16,133.6,133.6,133.6,133.6,1
20180901|2018-05-16 08:00,16,133.68,133.83,133.68,133.83,3
20180901|2018-05-16 09:00,16,133.92,133.92,133.8,133.8,2
20180901|2018-05-16 10:00,16,133.36,133.36,133.26,133.3,9
20180901|2018-05-16 10:30,16,133.2,133.29,133.2,133.29,2
20180901|2018-05-16 11:00,16,133.21,133.21,133.21,133.21,1
20180901|2018-05-17 02:00,17,133.65,133.65,133.45,133.45,6
20180901|2018-05-17 03:30,17,133.18,133.18,133.18,133.18,1
20180901|2018-05-17 04:00,17,133.45,133.45,133.45,133.45,1
20180901|2018-05-17 04:30,17,133.03,133.03,133.03,133.03,1
20180901|2018-05-17 05:00,17,132.76,132.76,132.76,132.76,1
20180901|2018-05-17 05:30,17,132.69,132.69,132.65,132.65,2
20180901|2018-05-17 07:00,17,133.01,133.09,133.01,133.09,9
20180901|2018-05-17 07:30,17,132.92,132.92,132.92,132.92,8
20180901|2018-05-17 08:00,17,133.11,133.18,133.11,133.18,35
20180901|2018-05-17 08:30,17,132.87,132.87,132.87,132.87,5
20180901|2018-05-17 09:30,17,133.09,133.09,133.09,133.09,8
20180901|2018-05-17 10:00,17,133.16,133.32,133.16,133.32,3
20180901|2018-05-17 10:30,17,133.35,133.35,133.35,133.35,7
20180901|2018-05-17 11:00,17,133.4,133.41,133.4,133.41,18
20180901|2018-05-17 11:30,17,133.43,133.43,133.43,133.43,1
20180901|2018-05-18 01:30,18,133.03,133.03,133.03,133.03,1
20180901|2018-05-18 04:00,18,132.77,132.77,132.71,132.71,11
20180901|2018-05-18 04:30,18,132.4,132.4,132.27,132.27,4
20180901|2018-05-18 05:00,18,132.37,132.37,132.24,132.24,8
20180901|2018-05-18 05:30,18,132.12,132.32,132.12,132.32,2
20180901|2018-05-18 07:00,18,132.49,132.49,132.46,132.46,4
20180901|2018-05-18 07:30,18,132.32,132.32,132.32,132.32,1
20180901|2018-05-18 08:00,18,132.23,132.28,132.13,132.13,5
20180901|2018-05-18 08:30,18,131.96,132.16,131.96,132.16,2
20180901|2018-05-18 09:30,18,132.16,132.16,132.02,132.03,10
20180901|2018-05-18 10:00,18,132.13,132.13,132.13,132.13,1
20180901|2018-05-18 10:30,18,131.99,131.99,131.99,131.99,1
20180901|2018-05-18 11:30,18,131.99,131.99,131.99,131.99,1
20180901|2018-05-21 01:00,21,131.8,131.9,131.79,131.9,16
20180901|2018-05-21 02:00,21,131.44,131.44,131.25,131.25,150
20180901|2018-05-21 02:30,21,131.25,131.54,131.25,131.47,23
20180901|2018-05-21 03:00,21,131.46,131.72,131.37,131.67,49
20180901|2018-05-21 03:30,21,131.65,131.65,131.46,131.6,57
20180901|2018-05-21 04:00,21,131.61,131.72,131.58,131.62,100
20180901|2018-05-21 04:30,21,131.62,131.76,131.58,131.76,57
20180901|2018-05-21 05:00,21,131.76,131.77,131.53,131.54,43
20180901|2018-05-21 05:30,21,131.49,131.49,131.24,131.34,32
20180901|2018-05-21 06:00,21,131.35,131.35,131.18,131.2,9
20180901|2018-05-21 07:00,21,131.16,131.16,131.16,131.16,1
20180901|2018-05-21 07:30,21,131.27,131.28,131.27,131.28,287
20180901|2018-05-21 08:00,21,131.09,131.18,131.01,131.02,69
20180901|2018-05-21 08:30,21,131.02,131.02,130.61,130.75,883
20180901|2018-05-21 09:00,21,130.72,130.93,130.64,130.64,606
20180901|2018-05-21 09:30,21,130.72,130.72,130.71,130.72,96
20180901|2018-05-21 10:00,21,130.5,130.5,130.05,130.05,12
20180901|2018-05-21 10:30,21,129.92,130.23,129.83,130.21,26
20180901|2018-05-21 11:00,21,130.23,130.32,130.23,130.24,6
20180901|2018-05-21 11:30,21,130.24,130.37,130.24,130.31,6
20180901|2018-05-22 01:00,22,130.45,130.48,130.44,130.45,5
20180901|2018-05-22 01:30,22,130.56,130.56,130.49,130.49,2
20180901|2018-05-22 02:00,22,130.93,130.93,130.62,130.62,2
20180901|2018-05-22 02:30,22,130.87,130.99,130.87,130.99,5
20180901|2018-05-22 03:00,22,131.01,131.29,131.01,131.29,786
20180901|2018-05-22 03:30,22,131.29,131.35,130.97,131.24,2342
20180901|2018-05-22 04:00,22,131.14,131.21,130.89,130.93,2480
20180901|2018-05-22 04:30,22,130.94,130.94,130.88,130.94,370
20180901|2018-05-22 05:30,22,130.89,131.14,130.89,131.13,44
20180901|2018-05-22 06:00,22,131.11,131.13,131.11,131.11,215
20180901|2018-05-22 06:30,22,131.11,131.11,131.11,131.11,35
20180901|2018-05-22 07:00,22,130.75,130.84,130.6,130.67,5
20180901|2018-05-22 07:30,22,130.65,130.65,130.56,130.56,46
20180901|2018-05-22 08:00,22,130.53,130.53,130.53,130.53,3
20180901|2018-05-22 08:30,22,130.7,130.7,130.7,130.7,1
20180901|2018-05-22 09:00,22,130.64,130.64,130.41,130.45,165
20180901|2018-05-22 09:30,22,130.48,130.76,130.48,130.75,9
20180901|2018-05-22 10:00,22,130.77,130.89,130.73,130.87,5
20180901|2018-05-22 11:30,22,130.81,130.86,130.81,130.86,2
20180901|2018-05-23 01:00,23,130.99,130.99,130.99,130.99,1
20180901|2018-05-23 01:30,23,130.91,130.91,130.91,130.91,1
20180901|2018-05-23 02:00,23,130.59,130.59,130.45,130.59,263
20180901|2018-05-23 02:30,23,130.59,130.62,130.42,130.45,146
20180901|2018-05-23 03:00,23,130.27,130.27,129.47,130.05,143
20180901|2018-05-23 03:30,23,130.09,130.09,129.8,129.86,365
20180901|2018-05-23 04:00,23,129.73,129.8,129.7,129.8,189
20180901|2018-05-23 04:30,23,129.82,129.82,129.32,129.32,101
20180901|2018-05-23 05:00,23,129.45,129.45,129.45,129.45,1
20180901|2018-05-23 05:30,23,129.26,129.27,129.19,129.19,13
20180901|2018-05-23 06:00,23,129.52,129.75,129.52,129.75,7
20180901|2018-05-23 06:30,23,129.75,129.75,129.59,129.61,44
20180901|2018-05-23 07:00,23,129.45,129.54,129.36,129.43,550
20180901|2018-05-23 07:30,23,129.32,129.55,129.32,129.55,57
20180901|2018-05-23 08:00,23,129.89,129.89,129.89,129.89,1
20180901|2018-05-23 08:30,23,129.75,129.9,129.75,129.9,2
20180901|2018-05-23 09:00,23,129.91,130.2,129.91,130.03,18
20180901|2018-05-23 09:30,23,130,130,130,130,33
20180901|2018-05-23 10:00,23,129.97,129.97,129.97,129.97,1
20180901|2018-05-23 10:30,23,130.06,130.06,130.06,130.06,1
20180901|2018-05-23 11:00,23,130.37,130.37,130.37,130.37,2
20180901|2018-05-24 01:00,24,130.73,130.73,130.61,130.61,11
20180901|2018-05-24 01:30,24,130.99,131.1,130.99,131.1,4
20180901|2018-05-24 02:00,24,130.68,130.68,130.43,130.65,11
20180901|2018-05-24 02:30,24,130.6,130.61,130.6,130.61,50
20180901|2018-05-24 03:00,24,130.57,130.82,130.57,130.79,20
20180901|2018-05-24 03:30,24,130.97,131.09,130.97,131.01,50
20180901|2018-05-24 04:00,24,131,131,130.9,130.9,6
20180901|2018-05-24 04:30,24,130.82,130.84,130.71,130.73,51
20180901|2018-05-24 05:00,24,130.7,130.76,130.7,130.7,37
20180901|2018-05-24 05:30,24,130.69,130.69,130.67,130.67,22
20180901|2018-05-24 06:00,24,130.74,130.74,130.52,130.52,20
20180901|2018-05-24 06:30,24,130.64,130.64,130.64,130.64,2
20180901|2018-05-24 07:30,24,130.36,130.4,130.36,130.4,3
20180901|2018-05-24 08:00,24,130.38,130.46,129.88,130.07,305
20180901|2018-05-24 08:30,24,130.07,130.19,129.94,129.94,33
20180901|2018-05-24 09:00,24,130.19,130.36,130.19,130.24,17
20180901|2018-05-24 09:30,24,130.24,130.26,130.14,130.21,49
20180901|2018-05-24 10:00,24,130.25,130.25,130.15,130.18,36
20180901|2018-05-24 10:30,24,130.14,130.24,130.14,130.24,37
20180901|2018-05-24 11:00,24,130.33,130.33,130.29,130.29,2
20180901|2018-05-24 11:30,24,130.35,130.39,130.35,130.39,34
20180901|2018-05-25 01:00,25,130.01,130.22,129.82,129.82,18
20180901|2018-05-25 01:30,25,129.86,129.91,129.8,129.9,4
20180901|2018-05-25 02:00,25,129.76,129.87,129.43,129.86,24
20180901|2018-05-25 02:30,25,129.77,129.77,129.64,129.76,17
20180901|2018-05-25 03:00,25,129.7,129.95,129.7,129.93,45
20180901|2018-05-25 03:30,25,129.64,129.76,129.44,129.69,31
20180901|2018-05-25 04:00,25,129.8,129.99,129.75,129.86,13
20180901|2018-05-25 04:30,25,129.85,130.09,129.85,129.9,86
20180901|2018-05-25 05:00,25,129.85,129.85,129.55,129.57,20
20180901|2018-05-25 05:30,25,129.71,129.71,129.55,129.62,29
20180901|2018-05-25 06:00,25,129.49,129.5,129.2,129.43,57
20180901|2018-05-25 06:30,25,129.18,129.37,129.1,129.36,31
20180901|2018-05-25 07:00,25,129.44,129.59,129.25,129.31,300
20180901|2018-05-25 07:30,25,129.43,129.43,128.86,128.91,130
20180901|2018-05-25 08:00,25,128.98,129.03,128.44,128.95,82
20180901|2018-05-25 08:30,25,128.97,128.97,128.56,128.85,56
20180901|2018-05-25 09:00,25,128.83,129.25,128.83,128.97,48
20180901|2018-05-25 09:30,25,129,129.43,129,129.43,74
20180901|2018-05-25 10:00,25,129.58,129.86,129.58,129.68,114
20180901|2018-05-25 10:30,25,129.68,129.75,129.61,129.65,28
20180901|2018-05-25 11:00,25,129.59,129.59,129.59,129.59,8
20180901|2018-05-25 11:30,25,129.62,129.62,129.62,129.62,1
20180901|2018-05-28 01:00,28,130.44,130.94,130.44,130.63,31
20180901|2018-05-28 01:30,28,130.66,130.69,130.63,130.63,58
20180901|2018-05-28 02:00,28,130.63,130.63,130.36,130.36,148
20180901|2018-05-28 02:30,28,130.4,130.42,130.35,130.35,9
20180901|2018-05-28 03:00,28,130.38,130.38,129.84,129.84,46
20180901|2018-05-28 03:30,28,129.75,129.85,129.69,129.83,49
20180901|2018-05-28 04:00,28,129.49,129.52,129.3,129.38,339
20180901|2018-05-28 04:30,28,129.55,129.55,128.75,128.75,104
20180901|2018-05-28 05:00,28,128.71,128.71,127,127.9,208
20180901|2018-05-28 05:30,28,127.76,128.14,127.7,128.14,342
20180901|2018-05-28 06:00,28,128.22,128.59,127.73,127.73,287
20180901|2018-05-28 06:30,28,127.74,127.84,127.51,127.51,168
20180901|2018-05-28 07:00,28,127.49,127.8,127.4,127.4,285
20180901|2018-05-28 07:30,28,127.4,127.4,126.98,127.25,264
20180901|2018-05-28 08:00,28,127.22,127.22,127.01,127.01,13
20180901|2018-05-28 08:30,28,127.3,127.33,127.16,127.17,171
20180901|2018-05-28 09:00,28,127.22,127.46,127.17,127.33,288
20180901|2018-05-28 09:30,28,127.34,127.44,127.27,127.35,175
20180901|2018-05-28 10:00,28,127.35,127.45,127.13,127.13,181
20180901|2018-05-28 10:30,28,127.23,127.23,127.19,127.21,22
20180901|2018-05-28 11:00,28,127.21,127.34,127.21,127.26,72
20180901|2018-05-28 11:30,28,127.29,127.31,127.18,127.18,27
20180901|2018-05-29 01:00,29,127.19,127.19,125.03,125.24,511
20180901|2018-05-29 01:30,29,125.25,125.53,124.34,125.53,763
20180901|2018-05-29 02:00,29,125.51,125.81,125.22,125.7,178
20180901|2018-05-29 02:30,29,125.23,125.23,123.96,123.96,420
20180901|2018-05-29 03:00,29,123.94,124.07,122.68,122.74,775
20180901|2018-05-29 03:30,29,122.75,122.77,118.34,121.32,994
20180901|2018-05-29 04:00,29,121.5,122.91,121.2,122.91,414
20180901|2018-05-29 04:30,29,122.5,123.17,121,121.85,160
20180901|2018-05-29 05:00,29,122.44,122.74,122.3,122.74,26
20180901|2018-05-29 05:30,29,122.52,122.86,122.52,122.8,73
20180901|2018-05-29 06:00,29,122.7,122.7,122.25,122.36,159
20180901|2018-05-29 06:30,29,122.34,122.44,122.15,122.15,176
20180901|2018-05-29 07:00,29,122.17,123.23,122.17,123.23,647
20180901|2018-05-29 07:30,29,123.24,124.19,122.79,124.19,588
20180901|2018-05-29 08:00,29,124.24,124.69,122.62,123.29,220
20180901|2018-05-29 08:30,29,123.42,123.89,123.14,123.72,282
20180901|2018-05-29 09:00,29,123.66,124.22,123,123.49,251
20180901|2018-05-29 09:30,29,123.49,123.62,122.81,122.93,184
20180901|2018-05-29 10:00,29,122.99,123.06,121.7,122.08,279
20180901|2018-05-29 10:30,29,121.87,122.01,120.79,121.2,849
20180901|2018-05-29 11:00,29,121.28,121.28,120.95,120.98,42
20180901|2018-05-29 11:30,29,120.98,120.99,120.46,120.46,65
20180901|2018-05-30 01:00,30,121.02,122.84,121.02,122.84,113
20180901|2018-05-30 01:30,30,123,123.16,122.31,122.92,152
20180901|2018-05-30 02:00,30,122.44,122.7,122,122.42,283
20180901|2018-05-30 02:30,30,122.41,122.41,121.97,122.15,243
20180901|2018-05-30 03:00,30,122.11,123.2,122.11,122.95,989
20180901|2018-05-30 03:30,30,123.12,123.12,122.68,122.76,235
20180901|2018-05-30 04:00,30,122.8,123.05,122.8,122.82,30
20180901|2018-05-30 04:30,30,122.4,122.7,121.47,122.7,922
20180901|2018-05-30 05:00,30,122.69,123.34,122.69,123.34,163
20180901|2018-05-30 05:30,30,123.33,123.92,123.3,123.76,437
20180901|2018-05-30 06:00,30,123.85,125.04,123.73,124,395
20180901|2018-05-30 06:30,30,124.21,124.34,123.64,123.98,328
20180901|2018-05-30 07:00,30,123.96,124.15,123.63,123.84,470
20180901|2018-05-30 07:30,30,124,124.32,123.52,123.82,345
20180901|2018-05-30 08:00,30,123.85,124.05,123.65,123.99,163
20180901|2018-05-30 08:30,30,123.9,123.91,122.86,122.86,373
20180901|2018-05-30 09:00,30,122.9,123.2,122.72,122.99,197
20180901|2018-05-30 09:30,30,122.82,123.23,122.65,123.21,201
20180901|2018-05-30 10:00,30,123.26,123.26,122.83,122.83,58
20180901|2018-05-30 10:30,30,123.51,124.49,123.51,124.38,246
20180901|2018-05-30 11:00,30,124.36,124.5,124.08,124.3,368
20180901|2018-05-30 11:30,30,124.28,124.34,123.67,123.84,72
20180901|2018-05-31 01:00,31,123.84,125,123.79,124.97,173
20180901|2018-05-31 01:30,31,124.9,125.52,124.9,125,300
20180901|2018-05-31 02:00,31,124.8,125.45,124.62,125.34,253
20180901|2018-05-31 02:30,31,125.37,126.23,125.29,126.19,258
20180901|2018-05-31 03:00,31,126.26,127.33,126.21,126.83,380
20180901|2018-05-31 03:30,31,126.87,126.87,126.28,126.4,621
20180901|2018-05-31 04:00,31,126.29,127.03,126.03,126.55,115
20180901|2018-05-31 04:30,31,126.43,126.43,125.66,125.89,182
20180901|2018-05-31 05:00,31,125.92,126,125.6,125.79,265
20180901|2018-05-31 05:30,31,125.76,126.29,125.74,126.18,133
20180901|2018-05-31 06:00,31,126.19,126.21,125.33,125.42,126
20180901|2018-05-31 06:30,31,125.42,125.63,125.38,125.52,154
20180901|2018-05-31 07:00,31,125.45,125.47,124.67,125.02,709
20180901|2018-05-31 07:30,31,124.98,125.24,124.48,125.03,248
20180901|2018-05-31 08:00,31,124.96,124.97,124.38,124.6,192
20180901|2018-05-31 08:30,31,124.61,124.87,124.39,124.66,585
20180901|2018-05-31 09:00,31,124.69,125,124.54,124.92,304
20180901|2018-05-31 09:30,31,124.89,124.93,124.37,124.62,373
20180901|2018-05-31 10:00,31,124.43,125,124.32,125,711
20180901|2018-05-31 10:30,31,125,126.29,124.85,125.27,458
20180901|2018-05-31 11:00,31,125.2,125.6,125.14,125.49,221
20180901|2018-05-31 11:30,31,125.49,126.18,125.43,126.05,344
20180901|2018-06-01 01:00,1,126.21,126.7,126,126.61,584
20180901|2018-06-01 01:30,1,126.47,126.94,126.31,126.94,335
20180901|2018-06-01 02:00,1,126.83,127.16,126.76,126.99,460
20180901|2018-06-01 02:30,1,126.99,127.04,126.64,126.67,830
20180901|2018-06-01 03:00,1,126.6,126.99,126.6,126.8,658
20180901|2018-06-01 03:30,1,126.77,127.38,126.76,127.38,548
20180901|2018-06-01 04:00,1,127.44,128.04,127.44,127.91,686
20180901|2018-06-01 04:30,1,127.88,127.95,127.35,127.59,390
20180901|2018-06-01 05:00,1,127.59,127.7,127.36,127.48,659
20180901|2018-06-01 05:30,1,127.54,128,127.52,127.76,1132
20180901|2018-06-01 06:00,1,127.72,127.81,127.44,127.62,927
20180901|2018-06-01 06:30,1,127.64,127.71,127.25,127.27,449
20180901|2018-06-01 07:00,1,127.28,127.63,127.26,127.38,287
20180901|2018-06-01 07:30,1,127.39,127.48,126.83,126.95,787
20180901|2018-06-01 08:00,1,126.93,127.12,126.62,126.8,480
20180901|2018-06-01 08:30,1,126.81,126.93,126.64,126.71,396
20180901|2018-06-01 09:00,1,126.72,126.72,125.1,126.18,1306
20180901|2018-06-01 09:30,1,126.23,126.9,126.23,126.31,638
20180901|2018-06-01 10:00,1,126.34,126.42,125.8,126.01,348
20180901|2018-06-01 10:30,1,126,126.55,126,126.49,233
20180901|2018-06-01 11:00,1,126.43,126.71,126.43,126.59,295
20180901|2018-06-01 11:30,1,126.6,126.69,126.27,126.34,439
20180901|2018-06-04 01:00,4,126.66,127.2,126.57,127.19,152
20180901|2018-06-04 01:30,4,127.22,127.45,126.84,127.19,208
20180901|2018-06-04 02:00,4,127.17,127.88,127.1,127.57,1030
20180901|2018-06-04 02:30,4,127.56,127.67,127.38,127.64,423
20180901|2018-06-04 03:00,4,127.66,127.72,127.27,127.48,620
20180901|2018-06-04 03:30,4,127.49,127.85,127.45,127.68,377
20180901|2018-06-04 04:00,4,127.69,128.4,127.69,128.4,883
20180901|2018-06-04 04:30,4,128.39,128.51,128.12,128.15,898
20180901|2018-06-04 05:00,4,128.18,128.21,127.94,128.11,1103
20180901|2018-06-04 05:30,4,128.13,128.15,128.05,128.11,551
20180901|2018-06-04 06:00,4,128.1,128.31,128.01,128.31,554
20180901|2018-06-04 06:30,4,128.22,128.26,127.87,127.87,405
20180901|2018-06-04 07:00,4,127.85,128.09,127.69,128.09,452
20180901|2018-06-04 07:30,4,128.11,128.23,128,128.02,612
20180901|2018-06-04 08:00,4,128.04,128.13,127.99,128.04,319
20180901|2018-06-04 08:30,4,128.05,128.07,127.76,127.88,239
20180901|2018-06-04 09:00,4,127.89,127.93,127.51,127.72,1604
20180901|2018-06-04 09:30,4,127.65,127.99,127.55,127.97,481
20180901|2018-06-04 10:00,4,127.98,128.23,127.85,128,1824
20180901|2018-06-04 10:30,4,128,128.43,128,128.31,1193
20180901|2018-06-04 11:00,4,128.3,128.34,128.19,128.19,408
20180901|2018-06-04 11:30,4,128.2,128.2,127.9,127.9,730
20180901|2018-06-05 01:00,5,127.81,128.11,127.61,127.69,624
20180901|2018-06-05 01:30,5,127.64,127.89,127.46,127.86,1427
20180901|2018-06-05 02:00,5,127.85,127.87,127.48,127.62,1501
20180901|2018-06-05 02:30,5,127.63,127.97,127.63,127.67,1588
20180901|2018-06-05 03:00,5,127.67,127.8,127.48,127.63,1410
20180901|2018-06-05 03:30,5,127.63,127.76,127.62,127.68,920
20180901|2018-06-05 04:00,5,127.68,127.87,127.66,127.69,762
20180901|2018-06-05 04:30,5,127.68,127.68,127.33,127.43,2229
20180901|2018-06-05 05:00,5,127.44,127.53,126.84,126.85,3354
20180901|2018-06-05 05:30,5,126.86,127.14,126.7,126.99,3421
20180901|2018-06-05 06:00,5,127,127.02,126.76,126.9,1057
20180901|2018-06-05 06:30,5,126.89,126.96,126.59,126.71,1654
20180901|2018-06-05 07:00,5,126.73,126.76,126.34,126.48,2476
20180901|2018-06-05 07:30,5,126.5,126.83,125.71,125.83,4632
20180901|2018-06-05 08:00,5,125.83,126.35,125.75,126.25,4409
20180901|2018-06-05 08:30,5,126.26,126.28,126.05,126.11,1370
20180901|2018-06-05 09:00,5,126.13,126.45,126.05,126.07,2327
20180901|2018-06-05 09:30,5,126.08,126.35,125.86,126.24,3082
20180901|2018-06-05 10:00,5,126.23,126.34,125.96,126.02,1685
20180901|2018-06-05 10:30,5,126.04,126.08,125.72,125.73,1968
20180901|2018-06-05 11:00,5,125.73,125.84,125.15,125.58,1855
20180901|2018-06-05 11:30,5,125.57,125.59,125.15,125.17,631
20180901|2018-06-06 01:00,6,125.5,126.21,125.5,126.05,2182
20180901|2018-06-06 01:30,6,126.06,126.09,124.6,125.1,6355
20180901|2018-06-06 02:00,6,125.12,125.52,124.79,124.82,6676
20180901|2018-06-06 02:30,6,124.81,124.89,124.15,124.89,11564
20180901|2018-06-06 03:00,6,124.88,124.89,124.1,124.38,6017
20180901|2018-06-06 03:30,6,124.4,124.48,123.82,124.09,8146
20180901|2018-06-06 04:00,6,124.08,124.45,124.06,124.21,4424
20180901|2018-06-06 04:30,6,124.22,124.86,124.21,124.59,7496
20180901|2018-06-06 05:00,6,124.57,125.2,124.52,125.03,5326
20180901|2018-06-06 05:30,6,125.04,125.14,124.73,125.02,5200
20180901|2018-06-06 06:00,6,125.02,125.2,124.89,124.94,2680
20180901|2018-06-06 06:30,6,124.93,124.94,124.69,124.73,3119
20180901|2018-06-06 07:00,6,124.71,124.91,124.43,124.88,3941
20180901|2018-06-06 07:30,6,124.88,124.95,124.5,124.62,2426
20180901|2018-06-06 08:00,6,124.62,124.83,124.41,124.56,2917
20180901|2018-06-06 08:30,6,124.55,124.64,124.19,124.23,3763
20180901|2018-06-06 09:00,6,124.22,124.59,124.1,124.39,4582
20180901|2018-06-06 09:30,6,124.4,124.67,124.2,124.56,4354
20180901|2018-06-06 10:00,6,124.57,124.63,124.24,124.29,4528
20180901|2018-06-06 10:30,6,124.29,124.4,124.17,124.24,1829
20180901|2018-06-06 11:00,6,124.24,124.29,124.17,124.27,795
20180901|2018-06-06 11:30,6,124.28,124.28,124.07,124.18,437
20180901|2018-06-07 01:00,7,124.3,124.36,124,124.03,1974
20180901|2018-06-07 01:30,7,124.04,124.49,123.77,124.31,2609
20180901|2018-06-07 02:00,7,124.29,125.05,124.2,124.98,9562
20180901|2018-06-07 02:30,7,124.99,125.12,124.74,124.83,5455
20180901|2018-06-07 03:00,7,124.82,125.3,124.74,125.25,4685
20180901|2018-06-07 03:30,7,125.25,125.26,124.74,125.01,7217
20180901|2018-06-07 04:00,7,125.01,125.08,124.76,124.89,2863
20180901|2018-06-07 04:30,7,124.89,124.94,124.37,124.56,5313
20180901|2018-06-07 05:00,7,124.54,124.62,124.09,124.18,4581
20180901|2018-06-07 05:30,7,124.14,124.6,124.1,124.59,4590
20180901|2018-06-07 06:00,7,124.58,124.64,124.4,124.52,2275
20180901|2018-06-07 06:30,7,124.51,124.88,124.51,124.83,2597
20180901|2018-06-07 07:00,7,124.84,124.9,124.72,124.81,2303
20180901|2018-06-07 07:30,7,124.8,124.86,124.59,124.64,2745
20180901|2018-06-07 08:00,7,124.64,124.68,124.28,124.36,3180
20180901|2018-06-07 08:30,7,124.35,124.36,124.15,124.28,4109
20180901|2018-06-07 09:00,7,124.29,124.32,123.99,124.08,4019
20180901|2018-06-07 09:30,7,124.08,124.23,123.92,124,4961
20180901|2018-06-07 10:00,7,124,124.08,123.63,123.64,6375
20180901|2018-06-07 10:30,7,123.66,123.75,123,123.04,4545
20180901|2018-06-07 11:00,7,123.04,123.26,122.9,122.99,1827
20180901|2018-06-07 11:30,7,122.98,123.19,122.9,123.14,520
20180901|2018-06-07 12:00,7,123.14,123.14,123.14,123.14,3
20180901|2018-06-08 01:00,8,122.9,123.5,122.49,122.73,2932
20180901|2018-06-08 01:30,8,122.73,123.21,122.54,122.95,2838
20180901|2018-06-08 02:00,8,122.95,123.3,122.53,123.13,7480
20180901|2018-06-08 02:30,8,123.13,123.42,122.88,122.92,6856
20180901|2018-06-08 03:00,8,122.91,122.97,122.52,122.96,7875
20180901|2018-06-08 03:30,8,122.96,123.39,122.73,122.8,7164
20180901|2018-06-08 04:00,8,122.81,122.91,122.62,122.63,3959
20180901|2018-06-08 04:30,8,122.65,122.92,122.63,122.75,2369
20180901|2018-06-08 05:00,8,122.74,123.16,122.6,122.83,3576
20180901|2018-06-08 05:30,8,122.84,122.91,122.53,122.65,4139
20180901|2018-06-08 06:00,8,122.65,122.74,122.31,122.56,4789
20180901|2018-06-08 06:30,8,122.57,122.76,122.21,122.5,4712
20180901|2018-06-08 07:00,8,122.51,122.94,122.36,122.78,4148
20180901|2018-06-08 07:30,8,122.78,123.08,122.63,122.95,3894
20180901|2018-06-08 08:00,8,122.95,123.07,122.75,122.94,2941
20180901|2018-06-08 08:30,8,122.94,122.99,122.74,122.79,2203
20180901|2018-06-08 09:00,8,122.8,122.94,122.4,122.7,5555
20180901|2018-06-08 09:30,8,122.71,122.84,122.4,122.5,4158
20180901|2018-06-08 10:00,8,122.5,122.59,122.05,122.27,5472
20180901|2018-06-08 10:30,8,122.27,122.34,122.05,122.2,2371
20180901|2018-06-08 11:00,8,122.18,122.42,122.12,122.29,589
20180901|2018-06-08 11:30,8,122.3,122.39,122.17,122.38,307
20180901|2018-06-08 12:00,8,122.39,122.39,122.39,122.39,1
20180901|2018-06-11 01:00,11,122.8,124.65,122.8,124.27,6295
20180901|2018-06-11 01:30,11,124.29,125.48,124.06,124.95,7571
20180901|2018-06-11 02:00,11,124.96,125.17,124.68,125,6094
20180901|2018-06-11 02:30,11,125,125.04,124.54,124.57,4417
20180901|2018-06-11 03:00,11,124.58,124.71,124.31,124.38,7054
20180901|2018-06-11 03:30,11,124.39,124.41,123.51,123.65,10454
20180901|2018-06-11 04:00,11,123.65,124.05,123.54,124,6328
20180901|2018-06-11 04:30,11,124,124.32,124,124.03,5480
20180901|2018-06-11 05:00,11,124.02,124.06,123.8,123.9,3222
20180901|2018-06-11 05:30,11,123.91,124.28,123.83,124.22,3369
20180901|2018-06-11 06:00,11,124.22,124.35,124.1,124.21,3105
20180901|2018-06-11 06:30,11,124.22,124.28,123.98,123.98,2360
20180901|2018-06-11 07:00,11,123.98,124.62,123.94,124.55,3901
20180901|2018-06-11 07:30,11,124.55,125,124.31,124.83,4368
20180901|2018-06-11 08:00,11,124.83,125.05,124.69,124.85,4398
20180901|2018-06-11 08:30,11,124.86,124.95,124.62,124.67,4315
20180901|2018-06-11 09:00,11,124.67,124.9,124.64,124.84,4218
20180901|2018-06-11 09:30,11,124.84,125.23,124.84,125.19,6595
20180901|2018-06-11 10:00,11,125.2,125.24,124.87,124.96,4184
20180901|2018-06-11 10:30,11,124.96,125.25,124.89,125.08,1744
20180901|2018-06-11 11:00,11,125.08,125.19,125.07,125.18,232
20180901|2018-06-11 11:30,11,125.18,125.25,125.15,125.18,423
20180901|2018-06-11 12:00,11,125.14,125.14,125.14,125.14,5
20180901|2018-06-12 01:00,12,125.34,125.97,125.2,125.85,1841
20180901|2018-06-12 01:30,12,125.82,125.82,125.15,125.15,2360
20180901|2018-06-12 02:00,12,125.16,125.64,125.16,125.59,3835
20180901|2018-06-12 02:30,12,125.6,125.67,125.15,125.19,4567
20180901|2018-06-12 03:00,12,125.18,125.27,125.04,125.06,3219
20180901|2018-06-12 03:30,12,125.06,125.5,125.02,125.5,3711
20180901|2018-06-12 04:00,12,125.51,125.6,125.31,125.51,2958
20180901|2018-06-12 04:30,12,125.5,125.94,125.46,125.82,5623
20180901|2018-06-12 05:00,12,125.81,125.9,125.51,125.57,8134
20180901|2018-06-12 05:30,12,125.57,125.58,125.2,125.41,5181
20180901|2018-06-12 06:00,12,125.4,125.4,125.14,125.18,3334
20180901|2018-06-12 06:30,12,125.17,125.36,125.14,125.31,2016
20180901|2018-06-12 07:00,12,125.31,125.33,125.17,125.19,3063
20180901|2018-06-12 07:30,12,125.18,125.4,125.18,125.34,5463
20180901|2018-06-12 08:00,12,125.35,125.43,125.3,125.32,3446
20180901|2018-06-12 08:30,12,125.32,125.33,125.14,125.22,3486
20180901|2018-06-12 09:00,12,125.22,125.23,124.7,124.81,5703
20180901|2018-06-12 09:30,12,124.81,124.95,124.59,124.63,5366
20180901|2018-06-12 10:00,12,124.63,124.8,124.61,124.79,3206
20180901|2018-06-12 10:30,12,124.79,124.91,124.74,124.9,1617
20180901|2018-06-12 11:00,12,124.91,125.02,124.88,124.98,890
20180901|2018-06-12 11:30,12,124.98,125.02,124.92,125,408
20180901|2018-06-12 12:00,12,125.03,125.03,125.03,125.03,4
20180901|2018-06-13 01:00,13,125.29,125.65,125.11,125.28,1104
20180901|2018-06-13 01:30,13,125.27,125.65,125.25,125.61,2067
20180901|2018-06-13 02:00,13,125.59,125.94,125.59,125.69,5765
20180901|2018-06-13 02:30,13,125.68,125.9,125.63,125.67,5117
20180901|2018-06-13 03:00,13,125.66,125.84,125.49,125.5,5260
20180901|2018-06-13 03:30,13,125.49,125.6,125.34,125.43,12134
20180901|2018-06-13 04:00,13,125.43,125.75,125.31,125.75,10256
20180901|2018-06-13 04:30,13,125.75,125.8,125.55,125.74,5628
20180901|2018-06-13 05:00,13,125.75,125.88,125.57,125.65,3735
20180901|2018-06-13 05:30,13,125.66,125.92,125.56,125.85,3001
20180901|2018-06-13 06:00,13,125.85,125.93,125.78,125.85,3255
20180901|2018-06-13 06:30,13,125.85,125.87,125.7,125.73,2602
20180901|2018-06-13 07:00,13,125.72,125.72,125.44,125.49,4051
20180901|2018-06-13 07:30,13,125.49,125.57,125.35,125.47,2873
20180901|2018-06-13 08:00,13,125.47,125.55,125.23,125.53,3392
20180901|2018-06-13 08:30,13,125.53,125.59,125.21,125.27,3520
20180901|2018-06-13 09:00,13,125.26,125.31,125.03,125.22,4766
20180901|2018-06-13 09:30,13,125.21,125.41,125.07,125.38,4320
20180901|2018-06-13 10:00,13,125.36,125.5,125.17,125.47,4081
20180901|2018-06-13 10:30,13,125.47,125.55,125.41,125.48,2434
20180901|2018-06-13 11:00,13,125.47,125.51,125.42,125.46,603
20180901|2018-06-13 11:30,13,125.46,125.54,125.46,125.54,174
20180901|2018-06-14 01:00,14,125.38,125.56,125.23,125.3,530
20180901|2018-06-14 01:30,14,125.31,125.34,125.13,125.15,678
20180901|2018-06-14 02:00,14,125.15,125.28,124.94,124.96,2936
20180901|2018-06-14 02:30,14,124.96,125.46,124.96,125.32,4256
20180901|2018-06-14 03:00,14,125.31,125.35,124.97,124.97,3494
20180901|2018-06-14 03:30,14,124.97,125.11,124.83,124.86,3628
20180901|2018-06-14 04:00,14,124.85,125.09,124.64,124.65,4687
20180901|2018-06-14 04:30,14,124.66,124.76,124.57,124.67,4523
20180901|2018-06-14 05:00,14,124.67,124.77,124.55,124.56,3222
20180901|2018-06-14 05:30,14,124.56,124.64,124.27,124.32,2953
20180901|2018-06-14 06:00,14,124.33,124.52,124.31,124.51,1643
20180901|2018-06-14 06:30,14,124.52,125.17,124.33,125.1,7651
20180901|2018-06-14 07:00,14,125.1,125.78,125.1,125.15,8887
20180901|2018-06-14 07:30,14,125.22,125.68,125.16,125.66,5220
20180901|2018-06-14 08:00,14,125.65,125.67,125.41,125.44,5457
20180901|2018-06-14 08:30,14,125.43,126.2,125.31,126.14,8830
20180901|2018-06-14 09:00,14,126.15,126.25,125.96,126.18,7629
20180901|2018-06-14 09:30,14,126.18,126.21,125.93,125.99,3692
20180901|2018-06-14 10:00,14,126,126.11,125.96,126.09,2788
20180901|2018-06-14 10:30,14,126.09,126.26,126.05,126.23,1768
20180901|2018-06-14 11:00,14,126.23,126.38,126.18,126.36,926
20180901|2018-06-14 11:30,14,126.35,126.36,126.17,126.17,168
20180901|2018-06-15 01:00,15,126.48,126.66,126.32,126.52,1878
20180901|2018-06-15 01:30,15,126.52,127.17,126.46,127.16,4825
20180901|2018-06-15 02:00,15,127.16,127.76,127.12,127.51,9612
20180901|2018-06-15 02:30,15,127.49,127.61,127.24,127.5,7068
20180901|2018-06-15 03:00,15,127.5,128.17,127.35,128.08,7415
20180901|2018-06-15 03:30,15,128.07,128.21,127.76,128.05,6508
20180901|2018-06-15 04:00,15,128.06,128.08,127.62,127.69,6591
20180901|2018-06-15 04:30,15,127.69,127.73,127.51,127.65,4261
20180901|2018-06-15 05:00,15,127.65,127.78,126.53,127.4,12657
20180901|2018-06-15 05:30,15,127.41,127.54,127.05,127.33,6701
20180901|2018-06-15 06:00,15,127.32,127.42,127.16,127.31,2676
20180901|2018-06-15 06:30,15,127.29,127.33,127.07,127.13,2413
20180901|2018-06-15 07:00,15,127.12,127.43,127.05,127.38,3623
20180901|2018-06-15 07:30,15,127.36,127.51,127.32,127.44,2807
20180901|2018-06-15 08:00,15,127.41,127.64,127.41,127.52,3285
20180901|2018-06-15 08:30,15,127.52,127.67,127.45,127.55,2903
20180901|2018-06-15 09:00,15,127.56,127.6,127.44,127.55,4163
20180901|2018-06-15 09:30,15,127.55,127.82,127.54,127.67,3895
20180901|2018-06-15 10:00,15,127.66,127.84,127.57,127.65,3645
20180901|2018-06-15 10:30,15,127.66,127.67,127.56,127.58,1467
20180901|2018-06-15 11:00,15,127.57,127.59,127.5,127.54,683
20180901|2018-06-15 11:30,15,127.53,127.58,127.5,127.57,291
20180901|2018-06-18 01:00,18,127.71,127.97,127.57,127.9,1233
20180901|2018-06-18 01:30,18,127.89,127.93,127.75,127.78,919
20180901|2018-06-18 02:00,18,127.79,127.79,127.63,127.67,1706
20180901|2018-06-18 02:30,18,127.67,127.69,127.19,127.36,3486
20180901|2018-06-18 03:00,18,127.36,127.53,127.15,127.47,2596
20180901|2018-06-18 03:30,18,127.48,127.7,127.47,127.61,1433
20180901|2018-06-18 04:00,18,127.61,127.82,127.59,127.81,1766
20180901|2018-06-18 04:30,18,127.81,128.03,127.77,127.93,3739
20180901|2018-06-18 05:00,18,127.94,127.94,127.7,127.74,2676
20180901|2018-06-18 05:30,18,127.74,127.8,127.61,127.7,1668
20180901|2018-06-18 06:00,18,127.69,127.79,127.61,127.69,778
20180901|2018-06-18 06:30,18,127.67,127.87,127.64,127.86,1367
20180901|2018-06-18 07:00,18,127.87,128.06,127.81,127.98,2419
20180901|2018-06-18 07:30,18,127.98,128.35,127.94,128.27,4707
20180901|2018-06-18 08:00,18,128.28,128.46,128.24,128.34,3669
20180901|2018-06-18 08:30,18,128.34,128.35,128.2,128.26,2766
20180901|2018-06-18 09:00,18,128.26,128.38,128.15,128.23,2466
20180901|2018-06-18 09:30,18,128.24,128.32,128.09,128.21,4463
20180901|2018-06-18 10:00,18,128.2,128.38,128.19,128.36,3000
20180901|2018-06-18 10:30,18,128.37,128.37,128.22,128.29,1037
20180901|2018-06-18 11:00,18,128.29,128.38,128.2,128.38,587
20180901|2018-06-18 11:30,18,128.39,128.44,128.2,128.2,611
20180901|2018-06-18 12:00,18,128.2,128.2,128.2,128.2,1
20180901|2018-06-19 01:00,19,128.56,128.61,128,128.2,1164
20180901|2018-06-19 01:30,19,128.19,128.21,127.91,128.07,2345
20180901|2018-06-19 02:00,19,128.08,128.13,127.75,127.95,3658
20180901|2018-06-19 02:30,19,127.94,128.02,127.75,127.85,3218
20180901|2018-06-19 03:00,19,127.86,127.98,127.74,127.93,3087
20180901|2018-06-19 03:30,19,127.93,128.16,127.86,128.11,3183
20180901|2018-06-19 04:00,19,128.12,128.31,128.05,128.28,3443
20180901|2018-06-19 04:30,19,128.29,128.42,128.17,128.32,4374
20180901|2018-06-19 05:00,19,128.32,128.47,128.25,128.45,2417
20180901|2018-06-19 05:30,19,128.45,128.49,128.32,128.48,1847
20180901|2018-06-19 06:00,19,128.49,128.53,128.09,128.13,3153
20180901|2018-06-19 06:30,19,128.14,128.31,128.13,128.3,1539
20180901|2018-06-19 07:00,19,128.29,128.29,128.15,128.2,1196
20180901|2018-06-19 07:30,19,128.2,128.23,127.88,127.91,2872
20180901|2018-06-19 08:00,19,127.9,127.99,127.8,127.88,2836
20180901|2018-06-19 08:30,19,127.88,127.98,127.84,127.95,2087
20180901|2018-06-19 09:00,19,127.95,128,127.87,127.99,1216
20180901|2018-06-19 09:30,19,127.98,128.37,127.95,128.29,5375
20180901|2018-06-19 10:00,19,128.28,128.44,128.21,128.38,3720
20180901|2018-06-19 10:30,19,128.38,128.4,128.27,128.28,1241
20180901|2018-06-19 11:00,19,128.28,128.28,128.18,128.24,380
20180901|2018-06-19 11:30,19,128.23,128.33,128.18,128.33,545
20180901|2018-06-20 01:00,20,128.38,128.55,128.25,128.46,1068
20180901|2018-06-20 01:30,20,128.47,128.61,128.27,128.35,1571
20180901|2018-06-20 02:00,20,128.33,128.7,128.31,128.56,3288
20180901|2018-06-20 02:30,20,128.54,128.58,128.33,128.54,2144
20180901|2018-06-20 03:00,20,128.54,128.63,128.53,128.6,1782
20180901|2018-06-20 03:30,20,128.6,128.63,128.55,128.58,1576
20180901|2018-06-20 04:00,20,128.59,128.61,128.5,128.57,2517
20180901|2018-06-20 04:30,20,128.58,128.61,128.5,128.59,1566
20180901|2018-06-20 05:00,20,128.59,128.61,128.4,128.44,2167
20180901|2018-06-20 05:30,20,128.44,128.46,128.26,128.38,2234
20180901|2018-06-20 06:00,20,128.38,128.46,128.34,128.4,1079
20180901|2018-06-20 06:30,20,128.41,128.48,128.4,128.43,1679
20180901|2018-06-20 07:00,20,128.42,128.47,128.36,128.42,1138
20180901|2018-06-20 07:30,20,128.43,128.57,128.43,128.53,1983
20180901|2018-06-20 08:00,20,128.53,128.56,128.48,128.53,1484
20180901|2018-06-20 08:30,20,128.52,128.54,128.36,128.41,2459
20180901|2018-06-20 09:00,20,128.42,128.46,128.3,128.32,2672
20180901|2018-06-20 09:30,20,128.31,128.45,128.29,128.43,2501
20180901|2018-06-20 10:00,20,128.43,128.48,128.35,128.43,3231
20180901|2018-06-20 10:30,20,128.43,128.48,128.4,128.47,450
20180901|2018-06-20 11:00,20,128.46,128.48,128.38,128.4,231
20180901|2018-06-20 11:30,20,128.39,128.51,128.38,128.51,459
20180901|2018-06-21 01:00,21,128.62,128.62,128.36,128.47,910
20180901|2018-06-21 01:30,21,128.45,128.5,128.33,128.35,956
20180901|2018-06-21 02:00,21,128.35,128.53,128.34,128.41,1566
20180901|2018-06-21 02:30,21,128.4,128.46,128.2,128.26,2702
20180901|2018-06-21 03:00,21,128.26,128.26,127.34,127.58,12496
20180901|2018-06-21 03:30,21,127.56,127.77,127.09,127.34,9767
20180901|2018-06-21 04:00,21,127.33,127.35,126.53,127.18,11360
20180901|2018-06-21 04:30,21,127.17,127.21,126.82,127.15,5848
20180901|2018-06-21 05:00,21,127.16,127.19,126.89,127.1,3133
20180901|2018-06-21 05:30,21,127.1,127.3,126.98,127.29,5160
20180901|2018-06-21 06:00,21,127.27,127.39,127.15,127.33,4185
20180901|2018-06-21 06:30,21,127.33,127.39,127.12,127.29,2661
20180901|2018-06-21 07:00,21,127.3,127.3,127.03,127.11,2765
20180901|2018-06-21 07:30,21,127.1,127.25,126.96,127.07,4073
20180901|2018-06-21 08:00,21,127.07,127.13,126.75,126.77,5933
20180901|2018-06-21 08:30,21,126.77,126.9,126.54,126.69,7982
20180901|2018-06-21 09:00,21,126.7,126.7,126.28,126.48,9569
20180901|2018-06-21 09:30,21,126.49,126.69,126.3,126.68,4707
20180901|2018-06-21 10:00,21,126.67,126.67,126.36,126.37,6198
20180901|2018-06-21 10:30,21,126.38,126.55,126.36,126.54,2547
20180901|2018-06-21 11:00,21,126.53,126.58,126.44,126.48,1079
20180901|2018-06-21 11:30,21,126.48,126.48,126.26,126.44,612
20180901|2018-06-21 12:00,21,126.57,126.57,126.57,126.57,4
20180901|2018-06-22 01:00,22,126.44,126.7,126.32,126.63,1274
20180901|2018-06-22 01:30,22,126.64,126.85,126.55,126.83,2793
20180901|2018-06-22 02:00,22,126.83,127.31,126.82,127.28,5897
20180901|2018-06-22 02:30,22,127.28,127.32,127.12,127.22,3125
20180901|2018-06-22 03:00,22,127.21,127.21,126.84,127.13,4546
20180901|2018-06-22 03:30,22,127.14,127.22,126.95,127.04,2065
20180901|2018-06-22 04:00,22,127.05,127.17,127.01,127.09,1749
20180901|2018-06-22 04:30,22,127.1,127.23,127.03,127.16,2813
20180901|2018-06-22 05:00,22,127.16,127.18,127.02,127.11,3140
20180901|2018-06-22 05:30,22,127.12,127.6,127.1,127.59,5345
20180901|2018-06-22 06:00,22,127.59,127.62,127.26,127.53,4562
20180901|2018-06-22 06:30,22,127.54,127.54,127.24,127.45,2225
20180901|2018-06-22 07:00,22,127.45,127.56,127.39,127.51,2034
20180901|2018-06-22 07:30,22,127.52,127.57,127.38,127.45,2288
20180901|2018-06-22 08:00,22,127.45,127.46,127.16,127.16,3563
20180901|2018-06-22 08:30,22,127.16,127.22,126.75,126.87,6602
20180901|2018-06-22 09:00,22,126.87,127.05,126.78,126.86,2926
20180901|2018-06-22 09:30,22,126.87,126.99,126.72,126.98,3203
20180901|2018-06-22 10:00,22,126.98,127.05,126.81,126.89,2117
20180901|2018-06-22 10:30,22,126.89,127.04,126.83,126.94,1039
20180901|2018-06-22 11:00,22,126.96,126.98,126.75,126.81,466
20180901|2018-06-22 11:30,22,126.82,126.93,126.8,126.84,380
20180901|2018-06-22 12:00,22,126.91,126.91,126.91,126.91,1
20180901|2018-06-25 01:00,25,126.59,126.6,126.17,126.39,1119
20180901|2018-06-25 01:30,25,126.41,126.59,126.29,126.3,2265
20180901|2018-06-25 02:00,25,126.28,126.46,125.47,125.82,7454
20180901|2018-06-25 02:30,25,125.81,126.13,125.73,126.1,3140
20180901|2018-06-25 03:00,25,126.09,126.16,125.86,126.03,3147
20180901|2018-06-25 03:30,25,126.03,126.09,125.8,125.87,2700
20180901|2018-06-25 04:00,25,125.86,126.02,125.81,125.86,2048
20180901|2018-06-25 04:30,25,125.86,125.96,125.81,125.85,1747
20180901|2018-06-25 05:00,25,125.84,125.84,125.47,125.64,4265
20180901|2018-06-25 05:30,25,125.64,125.81,125.59,125.81,2768
20180901|2018-06-25 06:00,25,125.81,125.92,125.63,125.91,3474
20180901|2018-06-25 06:30,25,125.91,125.92,125.82,125.83,1183
20180901|2018-06-25 07:00,25,125.84,125.97,125.7,125.95,2635
20180901|2018-06-25 07:30,25,125.95,125.98,125.75,125.83,1668
20180901|2018-06-25 08:00,25,125.82,125.86,125.63,125.63,1565
20180901|2018-06-25 08:30,25,125.64,125.78,125.61,125.71,2252
20180901|2018-06-25 09:00,25,125.73,125.86,125.64,125.84,2487
20180901|2018-06-25 09:30,25,125.83,125.96,125.7,125.87,3682
20180901|2018-06-25 10:00,25,125.86,125.87,125.37,125.4,5176
20180901|2018-06-25 10:30,25,125.4,125.52,125.4,125.49,2051
20180901|2018-06-25 11:00,25,125.49,125.52,125.41,125.45,352
20180901|2018-06-25 11:30,25,125.46,125.74,125.25,125.73,1124
20180901|2018-06-26 01:00,26,125.58,125.71,125.4,125.52,1091
20180901|2018-06-26 01:30,26,125.55,125.76,125.55,125.62,918
20180901|2018-06-26 02:00,26,125.62,125.63,125.22,125.43,3413
20180901|2018-06-26 02:30,26,125.42,125.52,125.24,125.38,2679
20180901|2018-06-26 03:00,26,125.37,125.55,125.35,125.51,3336
20180901|2018-06-26 03:30,26,125.5,125.6,125.29,125.34,5283
20180901|2018-06-26 04:00,26,125.35,125.4,125.14,125.17,4942
20180901|2018-06-26 04:30,26,125.16,125.17,124.45,124.76,9731
20180901|2018-06-26 05:00,26,124.76,124.83,124.34,124.4,5716
20180901|2018-06-26 05:30,26,124.39,124.69,124.3,124.65,3620
20180901|2018-06-26 06:00,26,124.64,124.88,124.58,124.7,2729
20180901|2018-06-26 06:30,26,124.69,124.77,124.56,124.73,2132
20180901|2018-06-26 07:00,26,124.74,124.78,124.59,124.73,2441
20180901|2018-06-26 07:30,26,124.72,125,124.72,124.91,3644
20180901|2018-06-26 08:00,26,124.91,124.97,124.77,124.78,2526
20180901|2018-06-26 08:30,26,124.77,124.79,124.55,124.6,4327
20180901|2018-06-26 09:00,26,124.6,124.91,124.58,124.91,3380
20180901|2018-06-26 09:30,26,124.9,124.9,124.6,124.67,2779
20180901|2018-06-26 10:00,26,124.68,124.92,124.62,124.83,2736
20180901|2018-06-26 10:30,26,124.84,124.98,124.8,124.93,1404
20180901|2018-06-26 11:00,26,124.93,124.96,124.88,124.91,238
20180901|2018-06-26 11:30,26,124.91,125.04,124.89,125.04,586
20180901|2018-06-26 12:00,26,125.07,125.07,125.07,125.07,6
20180901|2018-06-27 01:00,27,125.15,125.17,124.76,125.16,1029
20180901|2018-06-27 01:30,27,125.16,125.34,125.11,125.27,2038
20180901|2018-06-27 02:00,27,125.26,125.32,125.08,125.1,3685
20180901|2018-06-27 02:30,27,125.1,125.18,124.72,124.76,6090
20180901|2018-06-27 03:00,27,124.77,124.99,124.6,124.97,4144
20180901|2018-06-27 03:30,27,124.96,125.25,124.85,125.15,5354
20180901|2018-06-27 04:00,27,125.15,125.29,125.03,125.25,2662
20180901|2018-06-27 04:30,27,125.25,125.55,125.17,125.47,4189
20180901|2018-06-27 05:00,27,125.47,125.63,125.4,125.6,4105
20180901|2018-06-27 05:30,27,125.61,125.72,125.43,125.48,3139
20180901|2018-06-27 06:00,27,125.47,125.62,125.38,125.49,3022
20180901|2018-06-27 06:30,27,125.49,125.67,125.4,125.63,3956
20180901|2018-06-27 07:00,27,125.64,125.78,125.59,125.75,3026
20180901|2018-06-27 07:30,27,125.75,125.79,125.55,125.71,4382
20180901|2018-06-27 08:00,27,125.71,125.74,125.59,125.67,2542
20180901|2018-06-27 08:30,27,125.67,125.97,125.66,125.94,5351
20180901|2018-06-27 09:00,27,125.94,126.01,125.88,125.91,5640
20180901|2018-06-27 09:30,27,125.93,126.02,125.82,125.86,3386
20180901|2018-06-27 10:00,27,125.85,125.91,125.61,125.73,3522
20180901|2018-06-27 10:30,27,125.72,125.9,125.7,125.82,1415
20180901|2018-06-27 11:00,27,125.8,125.83,125.77,125.82,318
20180901|2018-06-27 11:30,27,125.82,125.82,125.71,125.71,257
20180901|2018-06-28 01:00,28,125.65,125.98,125.57,125.96,1263
20180901|2018-06-28 01:30,28,125.94,126.08,125.64,125.85,1956
20180901|2018-06-28 02:00,28,125.85,126.21,125.83,126.15,5320
20180901|2018-06-28 02:30,28,126.16,126.19,125.96,126.01,5544
20180901|2018-06-28 03:00,28,126,126.06,125.93,125.97,4554
20180901|2018-06-28 03:30,28,125.97,125.97,125.7,125.74,10139
20180901|2018-06-28 04:00,28,125.74,125.78,125.41,125.54,7397
20180901|2018-06-28 04:30,28,125.54,125.6,125.19,125.6,5939
20180901|2018-06-28 05:00,28,125.59,125.61,125.42,125.52,3088
20180901|2018-06-28 05:30,28,125.52,125.64,125.47,125.61,1565
20180901|2018-06-28 06:00,28,125.59,125.67,125.57,125.63,1457
20180901|2018-06-28 06:30,28,125.64,125.68,125.56,125.68,1722
20180901|2018-06-28 07:00,28,125.68,125.85,125.65,125.75,2979
20180901|2018-06-28 07:30,28,125.76,125.91,125.75,125.84,3021
20180901|2018-06-28 08:00,28,125.83,125.87,125.75,125.78,2422
20180901|2018-06-28 08:30,28,125.78,125.87,125.75,125.82,2639
20180901|2018-06-28 09:00,28,125.81,126.08,125.8,126.07,2769
20180901|2018-06-28 09:30,28,126.08,126.32,126.03,126.28,3535
20180901|2018-06-28 10:00,28,126.28,126.33,126.04,126.19,3878
20180901|2018-06-28 10:30,28,126.19,126.31,126.15,126.16,1186
20180901|2018-06-28 11:00,28,126.15,126.22,126.15,126.2,124
20180901|2018-06-28 11:30,28,126.21,126.21,126.11,126.11,192
20180901|2018-06-28 12:00,28,126.11,126.11,126.11,126.11,3
20180901|2018-06-29 01:00,29,126.5,127.01,126.49,126.83,3185
20180901|2018-06-29 01:30,29,126.85,126.91,126.68,126.73,2272
20180901|2018-06-29 02:00,29,126.74,126.96,126.56,126.62,3929
20180901|2018-06-29 02:30,29,126.61,126.64,126.53,126.64,1911
20180901|2018-06-29 03:00,29,126.64,126.86,126.46,126.65,4480
20180901|2018-06-29 03:30,29,126.65,126.9,126.6,126.9,4728
20180901|2018-06-29 04:00,29,126.89,127.04,126.84,126.98,3661
20180901|2018-06-29 04:30,29,126.99,127.13,126.98,127.02,2728
20180901|2018-06-29 05:00,29,127.01,127.05,126.83,126.9,2774
20180901|2018-06-29 05:30,29,126.9,127.12,126.87,127.05,2350
20180901|2018-06-29 06:00,29,127.05,127.4,127,127.38,3601
20180901|2018-06-29 06:30,29,127.38,127.38,127.18,127.19,2756
20180901|2018-06-29 07:00,29,127.19,127.26,127,127.07,2516
20180901|2018-06-29 07:30,29,127.07,127.08,126.93,127.01,3156
20180901|2018-06-29 08:00,29,127.01,127.11,126.82,126.92,4519
20180901|2018-06-29 08:30,29,126.94,127.06,126.92,126.99,1540
20180901|2018-06-29 09:00,29,127,127.17,126.97,127.1,2766
20180901|2018-06-29 09:30,29,127.11,127.25,127.08,127.24,3026
20180901|2018-06-29 10:00,29,127.23,127.34,127.19,127.23,5719
20180901|2018-06-29 10:30,29,127.23,127.31,127.22,127.27,725
20180901|2018-06-29 11:00,29,127.27,127.39,127.27,127.35,880
20180901|2018-06-29 11:30,29,127.35,127.39,127.29,127.3,532
20180901|2018-06-29 12:00,29,127.3,127.3,127.3,127.3,2
20180901|2018-07-02 01:00,2,127.08,127.12,126.8,127.02,2980
20180901|2018-07-02 01:30,2,127.02,127.05,126.9,126.93,1198
20180901|2018-07-02 02:00,2,126.93,126.95,126.41,126.5,5617
20180901|2018-07-02 02:30,2,126.5,126.63,126.15,126.62,6365
20180901|2018-07-02 03:00,2,126.62,126.81,126.58,126.73,2595
20180901|2018-07-02 03:30,2,126.73,126.85,126.53,126.75,2607
20180901|2018-07-02 04:00,2,126.74,126.85,126.64,126.67,1800
20180901|2018-07-02 04:30,2,126.67,126.76,126.53,126.58,2090
20180901|2018-07-02 05:00,2,126.58,126.66,126.48,126.54,1685
20180901|2018-07-02 05:30,2,126.53,126.64,126.46,126.6,2057
20180901|2018-07-02 06:00,2,126.6,126.63,126.51,126.58,852
20180901|2018-07-02 06:30,2,126.58,126.69,126.58,126.68,908
20180901|2018-07-02 07:00,2,126.68,126.68,126.57,126.6,860
20180901|2018-07-02 07:30,2,126.6,126.72,126.59,126.66,1440
20180901|2018-07-02 08:00,2,126.66,126.74,126.62,126.69,1648
20180901|2018-07-02 08:30,2,126.7,126.88,126.7,126.85,1724
20180901|2018-07-02 09:00,2,126.85,127.25,126.85,127.25,4038
20180901|2018-07-02 09:30,2,127.25,127.69,127.18,127.62,7088
20180901|2018-07-02 10:00,2,127.63,127.85,127.59,127.64,4431
20180901|2018-07-02 10:30,2,127.64,127.67,127.54,127.58,960
20180901|2018-07-02 11:00,2,127.59,127.64,127.55,127.61,368
20180901|2018-07-02 11:30,2,127.62,127.65,127.59,127.63,197
20180901|2018-07-03 01:00,3,127.79,127.95,127.71,127.87,1010
20180901|2018-07-03 01:30,3,127.87,127.98,127.8,127.8,1461
20180901|2018-07-03 02:00,3,127.81,127.92,127.78,127.8,2918
20180901|2018-07-03 02:30,3,127.8,127.93,127.7,127.88,1736
20180901|2018-07-03 03:00,3,127.89,127.98,127.82,127.96,2719
20180901|2018-07-03 03:30,3,127.97,128,127.83,127.88,1793
20180901|2018-07-03 04:00,3,127.87,128.03,127.83,127.96,1626
20180901|2018-07-03 04:30,3,127.96,128.22,127.95,128.18,2865
20180901|2018-07-03 05:00,3,128.18,128.27,128.12,128.18,2290
20180901|2018-07-03 05:30,3,128.19,128.21,128.07,128.09,1420
20180901|2018-07-03 06:00,3,128.09,128.16,128.07,128.1,896
20180901|2018-07-03 06:30,3,128.1,128.17,127.95,127.97,1448
20180901|2018-07-03 07:00,3,127.98,128,127.79,127.85,2874
20180901|2018-07-03 07:30,3,127.84,127.91,127.62,127.78,4554
20180901|2018-07-03 08:00,3,127.78,127.79,127.55,127.66,2906
20180901|2018-07-03 08:30,3,127.66,127.67,127.44,127.49,5286
20180901|2018-07-03 09:00,3,127.49,127.72,127.35,127.69,4109
20180901|2018-07-03 09:30,3,127.68,127.71,127.51,127.61,2416
20180901|2018-07-03 10:00,3,127.61,127.81,127.54,127.74,2316
20180901|2018-07-03 10:30,3,127.74,127.88,127.7,127.84,962
20180901|2018-07-03 11:00,3,127.84,127.85,127.75,127.8,361
20180901|2018-07-03 11:30,3,127.79,127.87,127.78,127.85,572
20180901|2018-07-04 01:00,4,127.76,127.81,127.51,127.58,872
20180901|2018-07-04 01:30,4,127.57,127.64,127.49,127.52,320
20180901|2018-07-04 02:00,4,127.52,127.55,127.23,127.36,2021
20180901|2018-07-04 02:30,4,127.36,127.65,127.36,127.62,1554
20180901|2018-07-04 03:00,4,127.61,127.61,127.3,127.56,1136
20180901|2018-07-04 03:30,4,127.55,127.66,127.52,127.64,1324
20180901|2018-07-04 04:00,4,127.63,127.81,127.63,127.78,1211
20180901|2018-07-04 04:30,4,127.78,127.81,127.69,127.69,1788
20180901|2018-07-04 05:00,4,127.69,127.77,127.59,127.73,1741
20180901|2018-07-04 05:30,4,127.73,127.9,127.71,127.84,2045
20180901|2018-07-04 06:00,4,127.84,127.96,127.83,127.96,1364
20180901|2018-07-04 06:30,4,127.97,128.08,127.95,128.01,1618
20180901|2018-07-04 07:00,4,128.02,128.03,127.8,127.91,1432
20180901|2018-07-04 07:30,4,127.91,128.07,127.84,128.04,1253
20180901|2018-07-04 08:00,4,128.04,128.08,127.95,128,1037
20180901|2018-07-04 08:30,4,128.01,128.01,127.88,127.9,1027
20180901|2018-07-04 09:00,4,127.89,127.9,127.8,127.82,2030
20180901|2018-07-04 09:30,4,127.83,127.92,127.79,127.91,755
20180901|2018-07-04 10:00,4,127.9,127.92,127.83,127.85,738
20180901|2018-07-04 10:30,4,127.85,127.86,127.73,127.73,781
20180901|2018-07-04 11:00,4,127.73,127.75,127.69,127.7,347
20180901|2018-07-04 11:30,4,127.7,127.71,127.6,127.6,202
20180901|2018-07-04 12:00,4,127.61,127.61,127.61,127.61,5
20180901|2018-07-05 01:00,5,127.5,127.84,127.49,127.77,851
20180901|2018-07-05 01:30,5,127.75,127.77,127.57,127.71,564
20180901|2018-07-05 02:00,5,127.7,127.71,127.42,127.63,2244
20180901|2018-07-05 02:30,5,127.64,127.65,127.39,127.44,1665
20180901|2018-07-05 03:00,5,127.43,127.46,127.34,127.44,2439
20180901|2018-07-05 03:30,5,127.42,127.56,127.33,127.37,3139
20180901|2018-07-05 04:00,5,127.38,127.5,127.36,127.48,1499
20180901|2018-07-05 04:30,5,127.47,127.79,127.47,127.74,2523
20180901|2018-07-05 05:00,5,127.73,127.79,127.63,127.66,2190
20180901|2018-07-05 05:30,5,127.67,127.74,127.61,127.64,1834
20180901|2018-07-05 06:00,5,127.64,127.77,127.64,127.67,1059
20180901|2018-07-05 06:30,5,127.67,127.75,127.6,127.6,1877
20180901|2018-07-05 07:00,5,127.6,127.61,127.42,127.52,2990
20180901|2018-07-05 07:30,5,127.52,127.52,127.2,127.25,4818
20180901|2018-07-05 08:00,5,127.25,127.33,126.81,126.98,8666
20180901|2018-07-05 08:30,5,126.97,127.13,126.89,126.96,7264
20180901|2018-07-05 09:00,5,126.98,127.31,126.96,127.21,6078
20180901|2018-07-05 09:30,5,127.22,127.29,127.18,127.24,2871
20180901|2018-07-05 10:00,5,127.24,127.3,127.16,127.21,2395
20180901|2018-07-05 10:30,5,127.2,127.22,127.06,127.07,996
20180901|2018-07-05 11:00,5,127.07,127.13,127,127.07,864
20180901|2018-07-05 11:30,5,127.08,127.14,127.05,127.1,318
20180901|2018-07-06 01:00,6,127.32,127.54,127.03,127.06,1059
20180901|2018-07-06 01:30,6,127.11,127.31,127.09,127.21,799
20180901|2018-07-06 02:00,6,127.19,127.35,127.08,127.24,1751
20180901|2018-07-06 02:30,6,127.25,127.69,127.25,127.48,4333
20180901|2018-07-06 03:00,6,127.48,127.72,127.44,127.64,3687
20180901|2018-07-06 03:30,6,127.65,127.71,127.5,127.65,2289
20180901|2018-07-06 04:00,6,127.65,127.75,127.56,127.61,2092
20180901|2018-07-06 04:30,6,127.61,127.75,127.61,127.67,1164
20180901|2018-07-06 05:00,6,127.67,127.76,127.54,127.7,2074
20180901|2018-07-06 05:30,6,127.7,127.73,127.63,127.71,855
20180901|2018-07-06 06:00,6,127.72,127.74,127.47,127.48,1948
20180901|2018-07-06 06:30,6,127.47,127.51,127.31,127.39,2837
20180901|2018-07-06 07:00,6,127.39,127.55,127.38,127.45,1907
20180901|2018-07-06 07:30,6,127.45,127.58,127.4,127.57,1926
20180901|2018-07-06 08:00,6,127.57,127.59,127.36,127.36,1950
20180901|2018-07-06 08:30,6,127.36,127.44,127.29,127.36,1923
20180901|2018-07-06 09:00,6,127.36,127.49,127.28,127.29,2988
20180901|2018-07-06 09:30,6,127.3,127.35,127.22,127.25,1501
20180901|2018-07-06 10:00,6,127.26,127.27,127.12,127.19,2415
20180901|2018-07-06 10:30,6,127.19,127.27,127.14,127.23,514
20180901|2018-07-06 11:00,6,127.24,127.46,127.24,127.36,797
20180901|2018-07-06 11:30,6,127.38,127.48,127.38,127.45,255
20180901|2018-07-09 01:00,9,127.54,127.7,127.47,127.64,779
20180901|2018-07-09 01:30,9,127.62,127.62,127.43,127.45,866
20180901|2018-07-09 02:00,9,127.44,127.46,127.15,127.18,1735
20180901|2018-07-09 02:30,9,127.19,127.24,127.03,127.23,3496
20180901|2018-07-09 03:00,9,127.23,127.42,127.2,127.41,2010
20180901|2018-07-09 03:30,9,127.41,127.56,127.4,127.47,1913
20180901|2018-07-09 04:00,9,127.45,127.5,127.36,127.46,1188
20180901|2018-07-09 04:30,9,127.47,127.5,127.34,127.38,1590
20180901|2018-07-09 05:00,9,127.38,127.53,127.34,127.52,1160
20180901|2018-07-09 05:30,9,127.51,127.55,127.48,127.5,683
20180901|2018-07-09 06:00,9,127.5,127.56,127.45,127.55,912
20180901|2018-07-09 06:30,9,127.55,127.57,127.45,127.46,820
20180901|2018-07-09 07:00,9,127.46,127.46,127.36,127.43,1336
20180901|2018-07-09 07:30,9,127.43,127.56,127.42,127.51,813
20180901|2018-07-09 08:00,9,127.51,127.71,127.5,127.68,2711
20180901|2018-07-09 08:30,9,127.67,127.67,127.51,127.59,1747
20180901|2018-07-09 09:00,9,127.58,127.65,127.51,127.62,1588
20180901|2018-07-09 09:30,9,127.62,127.73,127.61,127.72,1884
20180901|2018-07-09 10:00,9,127.72,127.73,127.61,127.72,2052
20180901|2018-07-09 10:30,9,127.73,127.75,127.69,127.73,735
20180901|2018-07-09 11:00,9,127.74,127.78,127.73,127.75,548
20180901|2018-07-09 11:30,9,127.75,127.83,127.75,127.79,525
20180901|2018-07-10 01:00,10,127.64,127.8,127.62,127.79,1013
20180901|2018-07-10 01:30,10,127.79,127.98,127.79,127.89,1970
20180901|2018-07-10 02:00,10,127.89,128,127.84,127.94,2673
20180901|2018-07-10 02:30,10,127.94,128.02,127.82,127.86,1802
20180901|2018-07-10 03:00,10,127.86,127.88,127.7,127.78,2462
20180901|2018-07-10 03:30,10,127.77,127.79,127.72,127.72,1982
20180901|2018-07-10 04:00,10,127.74,127.76,127.66,127.73,1597
20180901|2018-07-10 04:30,10,127.73,127.79,127.68,127.68,1526
20180901|2018-07-10 05:00,10,127.68,127.73,127.63,127.66,1748
20180901|2018-07-10 05:30,10,127.66,127.7,127.61,127.7,1060
20180901|2018-07-10 06:00,10,127.71,127.76,127.68,127.72,1199
20180901|2018-07-10 06:30,10,127.72,127.75,127.7,127.7,548
20180901|2018-07-10 07:00,10,127.69,127.73,127.24,127.38,7188
20180901|2018-07-10 07:30,10,127.39,127.67,127.36,127.6,4709
20180901|2018-07-10 08:00,10,127.6,127.63,127.38,127.4,2170
20180901|2018-07-10 08:30,10,127.41,127.5,127.38,127.49,1230
20180901|2018-07-10 09:00,10,127.49,127.66,127.48,127.64,1741
20180901|2018-07-10 09:30,10,127.62,127.69,127.55,127.66,1705
20180901|2018-07-10 10:00,10,127.67,127.68,127.53,127.57,1552
20180901|2018-07-10 10:30,10,127.56,127.69,127.54,127.67,535
20180901|2018-07-10 11:00,10,127.66,127.75,127.65,127.69,343
20180901|2018-07-10 11:30,10,127.7,127.7,127.54,127.58,243
20180901|2018-07-10 12:00,10,127.73,127.73,127.73,127.73,7
20180901|2018-07-11 01:00,11,127.46,127.67,127.37,127.55,1408
20180901|2018-07-11 01:30,11,127.56,127.71,127.56,127.68,819
20180901|2018-07-11 02:00,11,127.67,127.85,127.65,127.73,2415
20180901|2018-07-11 02:30,11,127.73,127.83,127.66,127.75,2031
20180901|2018-07-11 03:00,11,127.74,127.79,127.6,127.62,2202
20180901|2018-07-11 03:30,11,127.62,127.69,127.52,127.68,2238
20180901|2018-07-11 04:00,11,127.67,127.7,127.56,127.59,1624
20180901|2018-07-11 04:30,11,127.58,127.66,127.54,127.58,1764
20180901|2018-07-11 05:00,11,127.58,127.6,127.52,127.56,923
20180901|2018-07-11 05:30,11,127.56,127.63,127.56,127.57,876
20180901|2018-07-11 06:00,11,127.57,127.59,127.55,127.57,461
20180901|2018-07-11 06:30,11,127.57,127.57,127.46,127.54,1626
20180901|2018-07-11 07:00,11,127.54,127.61,127.46,127.59,1982
20180901|2018-07-11 07:30,11,127.58,127.6,127.42,127.45,2365
20180901|2018-07-11 08:00,11,127.45,127.46,127.29,127.32,3111
20180901|2018-07-11 08:30,11,127.32,127.55,127.27,127.42,3703
20180901|2018-07-11 09:00,11,127.41,127.48,127.35,127.37,2437
20180901|2018-07-11 09:30,11,127.38,127.56,127.37,127.52,2378
20180901|2018-07-11 10:00,11,127.52,127.58,127.46,127.5,2060
20180901|2018-07-11 10:30,11,127.51,127.53,127.45,127.47,763
20180901|2018-07-11 11:00,11,127.48,127.51,127.46,127.48,144
20180901|2018-07-11 11:30,11,127.49,127.56,127.46,127.55,309
20180901|2018-07-12 01:00,12,127.61,127.71,127.51,127.54,666
20180901|2018-07-12 01:30,12,127.54,127.6,127.49,127.54,771
20180901|2018-07-12 02:00,12,127.54,127.66,127.51,127.53,1367
20180901|2018-07-12 02:30,12,127.53,127.59,127.34,127.42,5212
20180901|2018-07-12 03:00,12,127.41,127.54,127.37,127.38,4574
20180901|2018-07-12 03:30,12,127.37,127.46,127.28,127.3,9256
20180901|2018-07-12 04:00,12,127.3,127.42,127.19,127.35,5573
20180901|2018-07-12 04:30,12,127.35,127.43,127.28,127.38,1837
20180901|2018-07-12 05:00,12,127.38,127.53,127.38,127.52,2601
20180901|2018-07-12 05:30,12,127.51,127.58,127.48,127.57,1376
20180901|2018-07-12 06:00,12,127.56,127.56,127.41,127.45,759
20180901|2018-07-12 06:30,12,127.46,127.48,127.42,127.43,539
20180901|2018-07-12 07:00,12,127.43,127.48,127.4,127.43,1147
20180901|2018-07-12 07:30,12,127.45,127.58,127.44,127.58,3283
20180901|2018-07-12 08:00,12,127.58,127.73,127.52,127.73,3062
20180901|2018-07-12 08:30,12,127.73,127.79,127.65,127.72,2981
20180901|2018-07-12 09:00,12,127.71,127.75,127.63,127.7,2880
20180901|2018-07-12 09:30,12,127.7,127.94,127.7,127.87,3712
20180901|2018-07-12 10:00,12,127.88,128,127.79,127.99,3301
20180901|2018-07-12 10:30,12,127.97,128.13,127.97,128.11,2596
20180901|2018-07-12 11:00,12,128.12,128.13,127.99,128.01,1085
20180901|2018-07-12 11:30,12,128,128.11,127.97,128.11,615
20180901|2018-07-13 01:00,13,128.09,128.25,127.91,128.06,1182
20180901|2018-07-13 01:30,13,128.07,128.08,128,128.02,587
20180901|2018-07-13 02:00,13,128.02,128.25,128.02,128.17,3608
20180901|2018-07-13 02:30,13,128.18,128.26,128.15,128.2,1522
20180901|2018-07-13 03:00,13,128.2,128.26,128.17,128.24,2308
20180901|2018-07-13 03:30,13,128.25,128.43,128.24,128.34,2931
20180901|2018-07-13 04:00,13,128.35,128.51,128.35,128.47,2434
20180901|2018-07-13 04:30,13,128.48,128.55,128.45,128.5,2194
20180901|2018-07-13 05:00,13,128.51,128.53,128.3,128.33,2603
20180901|2018-07-13 05:30,13,128.34,128.55,128.34,128.54,1068
20180901|2018-07-13 06:00,13,128.55,128.57,128.49,128.51,963
20180901|2018-07-13 06:30,13,128.51,128.51,128.37,128.38,1333
20180901|2018-07-13 07:00,13,128.4,128.6,128.37,128.59,1309
20180901|2018-07-13 07:30,13,128.59,128.9,128.59,128.88,5960
20180901|2018-07-13 08:00,13,128.88,128.98,128.83,128.87,3688
20180901|2018-07-13 08:30,13,128.88,128.92,128.78,128.88,1907
20180901|2018-07-13 09:00,13,128.87,128.87,128.72,128.75,1547
20180901|2018-07-13 09:30,13,128.75,128.83,128.7,128.74,2248
20180901|2018-07-13 10:00,13,128.73,128.83,128.7,128.83,2212
20180901|2018-07-13 10:30,13,128.82,128.89,128.75,128.87,1540
20180901|2018-07-13 11:00,13,128.87,128.88,128.73,128.75,473
20180901|2018-07-13 11:30,13,128.74,128.77,128.7,128.71,438
20180901|2018-07-16 01:00,16,128.58,128.8,128.53,128.55,566
20180901|2018-07-16 01:30,16,128.54,128.62,128.49,128.5,559
20180901|2018-07-16 02:00,16,128.51,128.89,128.43,128.81,3290
20180901|2018-07-16 02:30,16,128.8,128.89,128.75,128.78,2509
20180901|2018-07-16 03:00,16,128.78,128.78,128.55,128.68,1578
20180901|2018-07-16 03:30,16,128.68,128.81,128.62,128.79,1705
20180901|2018-07-16 04:00,16,128.78,128.95,128.72,128.89,2695
20180901|2018-07-16 04:30,16,128.89,128.89,128.76,128.77,1672
20180901|2018-07-16 05:00,16,128.77,128.83,128.58,128.61,2449
20180901|2018-07-16 05:30,16,128.61,128.75,128.56,128.73,1958
20180901|2018-07-16 06:00,16,128.73,128.75,128.59,128.59,834
20180901|2018-07-16 06:30,16,128.59,128.68,128.59,128.65,1143
20180901|2018-07-16 07:00,16,128.66,128.69,128.59,128.65,583
20180901|2018-07-16 07:30,16,128.65,128.65,128.59,128.64,532
20180901|2018-07-16 08:00,16,128.64,128.64,128.51,128.52,1181
20180901|2018-07-16 08:30,16,128.52,128.72,128.47,128.62,2531
20180901|2018-07-16 09:00,16,128.61,128.64,128.54,128.6,1271
20180901|2018-07-16 09:30,16,128.6,128.61,128.5,128.5,1398
20180901|2018-07-16 10:00,16,128.51,128.58,128.5,128.56,1640
20180901|2018-07-16 10:30,16,128.56,128.62,128.54,128.59,705
20180901|2018-07-16 11:00,16,128.59,128.61,128.54,128.6,326
20180901|2018-07-16 11:30,16,128.59,128.73,128.55,128.72,567
20180901|2018-07-16 12:00,16,128.75,128.75,128.75,128.75,2
20180901|2018-07-17 01:00,17,128.66,128.73,128.6,128.69,526
20180901|2018-07-17 01:30,17,128.69,128.88,128.69,128.8,845
20180901|2018-07-17 02:00,17,128.82,128.88,128.68,128.87,1762
20180901|2018-07-17 02:30,17,128.86,129.05,128.85,128.97,3483
20180901|2018-07-17 03:00,17,128.97,129.35,128.97,129.28,7361
20180901|2018-07-17 03:30,17,129.28,129.33,129.04,129.19,4493
20180901|2018-07-17 04:00,17,129.2,129.22,129.02,129.1,2751
20180901|2018-07-17 04:30,17,129.1,129.22,129.09,129.18,1024
20180901|2018-07-17 05:00,17,129.18,129.27,129.16,129.27,1794
20180901|2018-07-17 05:30,17,129.26,129.29,129.21,129.28,1711
20180901|2018-07-17 06:00,17,129.28,129.36,129.28,129.34,1797
20180901|2018-07-17 06:30,17,129.34,129.45,129.34,129.43,2536
20180901|2018-07-17 07:00,17,129.43,129.73,129.38,129.72,4758
20180901|2018-07-17 07:30,17,129.71,129.8,129.62,129.66,4941
20180901|2018-07-17 08:00,17,129.66,129.85,129.6,129.78,4695
20180901|2018-07-17 08:30,17,129.78,129.84,129.66,129.67,3529
20180901|2018-07-17 09:00,17,129.68,129.78,129.54,129.77,4450
20180901|2018-07-17 09:30,17,129.78,129.83,129.7,129.75,3166
20180901|2018-07-17 10:00,17,129.75,129.8,129.69,129.72,2189
20180901|2018-07-17 10:30,17,129.73,129.76,129.68,129.75,1571
20180901|2018-07-17 11:00,17,129.75,129.83,129.75,129.81,432
20180901|2018-07-17 11:30,17,129.81,129.89,129.8,129.86,685
20180901|2018-07-18 01:00,18,129.85,129.91,129.75,129.88,839
20180901|2018-07-18 01:30,18,129.87,129.93,129.78,129.8,1105
20180901|2018-07-18 02:00,18,129.8,129.8,129.56,129.63,4513
20180901|2018-07-18 02:30,18,129.64,129.72,129.42,129.64,7184
20180901|2018-07-18 03:00,18,129.64,129.67,129.49,129.62,3814
20180901|2018-07-18 03:30,18,129.61,129.67,129.56,129.6,1639
20180901|2018-07-18 04:00,18,129.6,129.6,129.44,129.57,2274
20180901|2018-07-18 04:30,18,129.57,129.78,129.57,129.76,4895
20180901|2018-07-18 05:00,18,129.75,129.76,129.64,129.72,1639
20180901|2018-07-18 05:30,18,129.72,129.8,129.69,129.75,1265
20180901|2018-07-18 06:00,18,129.74,129.79,129.64,129.66,2051
20180901|2018-07-18 06:30,18,129.66,129.72,129.65,129.7,732
20180901|2018-07-18 07:00,18,129.7,129.73,129.59,129.62,2184
20180901|2018-07-18 07:30,18,129.62,129.64,129.48,129.49,2869
20180901|2018-07-18 08:00,18,129.49,129.54,129.47,129.5,1774
20180901|2018-07-18 08:30,18,129.5,129.54,129.46,129.5,1995
20180901|2018-07-18 09:00,18,129.5,129.54,129.44,129.48,2973
20180901|2018-07-18 09:30,18,129.48,129.54,129.38,129.44,4177
20180901|2018-07-18 10:00,18,129.43,129.43,129.3,129.35,2513
20180901|2018-07-18 10:30,18,129.34,129.46,129.32,129.43,1411
20180901|2018-07-18 11:00,18,129.44,129.5,129.44,129.5,385
20180901|2018-07-18 11:30,18,129.49,129.53,129.43,129.52,652
20180901|2018-07-19 01:00,19,129.39,129.57,129.37,129.45,725
20180901|2018-07-19 01:30,19,129.45,129.52,129.41,129.52,909
20180901|2018-07-19 02:00,19,129.53,129.71,129.52,129.66,3283
20180901|2018-07-19 02:30,19,129.66,129.83,129.59,129.81,3402
20180901|2018-07-19 03:00,19,129.81,129.93,129.76,129.83,3432
20180901|2018-07-19 03:30,19,129.83,129.86,129.69,129.82,3506
20180901|2018-07-19 04:00,19,129.83,129.86,129.77,129.84,2279
20180901|2018-07-19 04:30,19,129.84,129.85,129.67,129.74,2450
20180901|2018-07-19 05:00,19,129.73,129.73,129.56,129.71,1971
20180901|2018-07-19 05:30,19,129.71,129.76,129.65,129.76,1020
20180901|2018-07-19 06:00,19,129.75,129.77,129.7,129.74,702
20180901|2018-07-19 06:30,19,129.74,129.87,129.74,129.87,1299
20180901|2018-07-19 07:00,19,129.87,129.87,129.76,129.83,1463
20180901|2018-07-19 07:30,19,129.81,129.97,129.77,129.9,2307
20180901|2018-07-19 08:00,19,129.9,129.9,129.71,129.74,3890
20180901|2018-07-19 08:30,19,129.75,129.75,129.57,129.59,3945
20180901|2018-07-19 09:00,19,129.59,129.62,129.5,129.51,4132
20180901|2018-07-19 09:30,19,129.51,129.56,129.43,129.48,3488
20180901|2018-07-19 10:00,19,129.49,129.58,129.48,129.55,2742
20180901|2018-07-19 10:30,19,129.55,129.6,129.5,129.52,971
20180901|2018-07-19 11:00,19,129.52,129.61,129.51,129.59,232
20180901|2018-07-19 11:30,19,129.6,129.65,129.58,129.65,298
20180901|2018-07-19 12:00,19,129.69,129.69,129.69,129.69,3
20180901|2018-07-20 01:00,20,129.67,129.67,129.43,129.47,1011
20180901|2018-07-20 01:30,20,129.47,129.47,128.77,128.87,6468
20180901|2018-07-20 02:00,20,128.88,129.07,128.67,128.91,8921
20180901|2018-07-20 02:30,20,128.91,128.99,128.79,128.98,3568
20180901|2018-07-20 03:00,20,128.98,129.18,128.95,129.07,4816
20180901|2018-07-20 03:30,20,129.06,129.09,128.98,129.03,3321
20180901|2018-07-20 04:00,20,129.02,129.25,128.95,129.1,6089
20180901|2018-07-20 04:30,20,129.1,129.16,128.99,129.03,2033
20180901|2018-07-20 05:00,20,129.02,129.03,128.84,128.87,3495
20180901|2018-07-20 05:30,20,128.87,128.88,128.76,128.85,1493
20180901|2018-07-20 06:00,20,128.85,128.94,128.85,128.91,1807
20180901|2018-07-20 06:30,20,128.91,128.96,128.88,128.91,1251
20180901|2018-07-20 07:00,20,128.91,128.93,128.8,128.82,1761
20180901|2018-07-20 07:30,20,128.81,128.94,128.78,128.93,2555
20180901|2018-07-20 08:00,20,128.94,128.95,128.83,128.85,2061
20180901|2018-07-20 08:30,20,128.85,128.89,128.66,128.71,3395
20180901|2018-07-20 09:00,20,128.71,128.76,128.65,128.7,3781
20180901|2018-07-20 09:30,20,128.7,128.74,128.61,128.66,2653
20180901|2018-07-20 10:00,20,128.67,128.78,128.61,128.76,3368
20180901|2018-07-20 10:30,20,128.75,128.76,128.61,128.61,1044
20180901|2018-07-20 11:00,20,128.62,128.64,128.56,128.62,470
20180901|2018-07-20 11:30,20,128.63,128.71,128.63,128.71,321
20180901|2018-07-23 01:00,23,128.63,128.79,128.55,128.59,599
20180901|2018-07-23 01:30,23,128.59,128.61,128.53,128.55,1053
20180901|2018-07-23 02:00,23,128.55,128.58,128.33,128.37,3269
20180901|2018-07-23 02:30,23,128.36,128.54,128.35,128.53,1860
20180901|2018-07-23 03:00,23,128.53,128.72,128.52,128.71,2170
20180901|2018-07-23 03:30,23,128.71,128.82,128.63,128.73,2193
20180901|2018-07-23 04:00,23,128.73,128.9,128.71,128.85,2459
20180901|2018-07-23 04:30,23,128.86,128.98,128.8,128.91,2576
20180901|2018-07-23 05:00,23,128.91,128.91,128.78,128.82,1250
20180901|2018-07-23 05:30,23,128.82,128.86,128.78,128.83,653
20180901|2018-07-23 06:00,23,128.82,128.84,128.8,128.82,380
20180901|2018-07-23 06:30,23,128.83,128.84,128.79,128.82,445
20180901|2018-07-23 07:00,23,128.82,128.84,128.75,128.83,640
20180901|2018-07-23 07:30,23,128.84,128.85,128.74,128.76,1313
20180901|2018-07-23 08:00,23,128.76,128.77,128.56,128.59,2316
20180901|2018-07-23 08:30,23,128.59,128.64,128.42,128.44,2991
20180901|2018-07-23 09:00,23,128.44,128.48,128.05,128.11,6154
20180901|2018-07-23 09:30,23,128.1,128.23,128.1,128.16,2905
20180901|2018-07-23 10:00,23,128.16,128.17,127.98,128.03,3007
20180901|2018-07-23 10:30,23,128.03,128.21,128.03,128.09,1541
20180901|2018-07-23 11:00,23,128.1,128.22,128.04,128.1,646
20180901|2018-07-23 11:30,23,128.1,128.11,127.92,127.92,517
20180901|2018-07-23 12:00,23,127.92,127.92,127.92,127.92,2
20180901|2018-07-24 01:00,24,127.97,128.27,127.97,128.1,932
20180901|2018-07-24 01:30,24,128.1,128.15,127.87,127.9,1362
20180901|2018-07-24 02:00,24,127.91,127.95,127.77,127.79,3826
20180901|2018-07-24 02:30,24,127.78,127.81,127.47,127.62,5832
20180901|2018-07-24 03:00,24,127.62,127.87,127.6,127.86,3542
20180901|2018-07-24 03:30,24,127.87,127.89,127.7,127.72,2454
20180901|2018-07-24 04:00,24,127.71,127.79,127.68,127.69,1564
20180901|2018-07-24 04:30,24,127.69,127.7,127.45,127.56,7055
20180901|2018-07-24 05:00,24,127.56,127.6,127.38,127.59,3469
20180901|2018-07-24 05:30,24,127.59,127.67,127.51,127.62,1936
20180901|2018-07-24 06:00,24,127.62,127.64,127.52,127.62,1397
20180901|2018-07-24 06:30,24,127.63,127.64,127.47,127.48,1146
20180901|2018-07-24 07:00,24,127.49,127.64,127.49,127.61,1815
20180901|2018-07-24 07:30,24,127.61,127.69,127.54,127.66,3589
20180901|2018-07-24 08:00,24,127.66,127.71,127.59,127.61,2202
20180901|2018-07-24 08:30,24,127.6,127.68,127.55,127.68,3296
20180901|2018-07-24 09:00,24,127.69,127.82,127.67,127.81,3577
20180901|2018-07-24 09:30,24,127.8,127.94,127.75,127.9,3338
20180901|2018-07-24 10:00,24,127.91,127.97,127.81,127.83,3209
20180901|2018-07-24 10:30,24,127.83,127.83,127.6,127.69,2516
20180901|2018-07-24 11:00,24,127.7,127.7,127.61,127.62,293
20180901|2018-07-24 11:30,24,127.62,127.73,127.62,127.71,231
20180901|2018-07-24 12:00,24,127.72,127.72,127.72,127.72,1
20180901|2018-07-25 01:00,25,127.71,127.88,127.63,127.85,546
20180901|2018-07-25 01:30,25,127.84,127.87,127.8,127.86,297
20180901|2018-07-25 02:00,25,127.85,127.87,127.68,127.84,1815
20180901|2018-07-25 02:30,25,127.85,127.9,127.8,127.8,1481
20180901|2018-07-25 03:00,25,127.81,127.85,127.76,127.81,1152
20180901|2018-07-25 03:30,25,127.82,127.93,127.77,127.93,1600
20180901|2018-07-25 04:00,25,127.94,128.22,127.93,128.2,6953
20180901|2018-07-25 04:30,25,128.2,128.2,128.08,128.09,1432
20180901|2018-07-25 05:00,25,128.09,128.13,128.06,128.08,1534
20180901|2018-07-25 05:30,25,128.07,128.13,128.05,128.07,887
20180901|2018-07-25 06:00,25,128.07,128.09,128.03,128.08,853
20180901|2018-07-25 06:30,25,128.08,128.16,128.06,128.11,1141
20180901|2018-07-25 07:00,25,128.11,128.12,128.03,128.08,1726
20180901|2018-07-25 07:30,25,128.07,128.11,127.98,127.99,1760
20180901|2018-07-25 08:00,25,127.99,128.01,127.81,127.9,4996
20180901|2018-07-25 08:30,25,127.9,127.95,127.86,127.89,2005
20180901|2018-07-25 09:00,25,127.88,127.93,127.81,127.87,2051
20180901|2018-07-25 09:30,25,127.87,127.97,127.87,127.96,2507
20180901|2018-07-25 10:00,25,127.96,127.98,127.77,127.82,2746
20180901|2018-07-25 10:30,25,127.81,127.83,127.74,127.75,803
20180901|2018-07-25 11:00,25,127.75,127.77,127.69,127.7,1260
20180901|2018-07-25 11:30,25,127.7,127.72,127.64,127.66,519
20180901|2018-07-25 12:00,25,127.66,127.66,127.66,127.66,2
20180901|2018-07-26 01:00,26,127.6,127.77,127.6,127.67,705
20180901|2018-07-26 01:30,26,127.65,127.66,127.53,127.63,950
20180901|2018-07-26 02:00,26,127.63,127.64,127.47,127.56,2449
20180901|2018-07-26 02:30,26,127.56,127.58,127.44,127.45,2171
20180901|2018-07-26 03:00,26,127.45,127.54,127.42,127.48,2391
20180901|2018-07-26 03:30,26,127.49,127.57,127.34,127.36,7292
20180901|2018-07-26 04:00,26,127.36,127.49,127.34,127.48,4532
20180901|2018-07-26 04:30,26,127.47,127.7,127.45,127.69,5060
20180901|2018-07-26 05:00,26,127.68,127.68,127.51,127.54,1929
20180901|2018-07-26 05:30,26,127.54,127.63,127.48,127.51,2407
20180901|2018-07-26 06:00,26,127.51,127.62,127.49,127.59,2386
20180901|2018-07-26 06:30,26,127.59,127.69,127.57,127.59,1289
20180901|2018-07-26 07:00,26,127.59,127.68,127.59,127.64,827
20180901|2018-07-26 07:30,26,127.64,127.66,127.52,127.66,2121
20180901|2018-07-26 08:00,26,127.67,127.74,127.57,127.67,2827
20180901|2018-07-26 08:30,26,127.67,127.72,127.62,127.65,2837
20180901|2018-07-26 09:00,26,127.64,127.67,127.6,127.61,1942
20180901|2018-07-26 09:30,26,127.6,127.68,127.58,127.58,2609
20180901|2018-07-26 10:00,26,127.58,127.61,127.52,127.57,3665
20180901|2018-07-26 10:30,26,127.56,127.61,127.54,127.54,1241
20180901|2018-07-26 11:00,26,127.54,127.55,127.48,127.53,354
20180901|2018-07-26 11:30,26,127.54,127.55,127.47,127.47,237
20180901|2018-07-26 12:00,26,127.46,127.46,127.46,127.46,4
20180901|2018-07-27 01:00,27,127.5,127.6,127.41,127.58,429
20180901|2018-07-27 01:30,27,127.58,127.65,127.56,127.63,427
20180901|2018-07-27 02:00,27,127.63,127.76,127.57,127.74,2392
20180901|2018-07-27 02:30,27,127.75,127.77,127.62,127.63,1732
20180901|2018-07-27 03:00,27,127.63,127.68,127.59,127.63,1740
20180901|2018-07-27 03:30,27,127.63,127.64,127.48,127.58,2884
20180901|2018-07-27 04:00,27,127.58,127.64,127.48,127.62,3226
20180901|2018-07-27 04:30,27,127.61,127.76,127.59,127.74,5581
20180901|2018-07-27 05:00,27,127.75,127.77,127.65,127.66,1574
20180901|2018-07-27 05:30,27,127.66,127.67,127.6,127.62,1640
20180901|2018-07-27 06:00,27,127.63,127.69,127.58,127.6,1367
20180901|2018-07-27 06:30,27,127.59,127.61,127.54,127.55,1101
20180901|2018-07-27 07:00,27,127.55,127.57,127.44,127.45,1594
20180901|2018-07-27 07:30,27,127.44,127.51,127.11,127.23,7793
20180901|2018-07-27 08:00,27,127.24,127.37,127.17,127.24,4333
20180901|2018-07-27 08:30,27,127.24,127.39,127.17,127.32,1934
20180901|2018-07-27 09:00,27,127.32,127.34,127.08,127.13,3372
20180901|2018-07-27 09:30,27,127.12,127.28,127.1,127.2,3082
20180901|2018-07-27 10:00,27,127.2,127.22,127.05,127.22,2985
20180901|2018-07-27 10:30,27,127.21,127.21,127.09,127.15,1215
20180901|2018-07-27 11:00,27,127.15,127.15,127.12,127.15,127
20180901|2018-07-27 11:30,27,127.15,127.19,127.11,127.15,349
20180901|2018-07-30 01:00,30,127.23,127.23,126.9,126.99,1557
20180901|2018-07-30 01:30,30,126.99,126.99,126.92,126.92,1157
20180901|2018-07-30 02:00,30,126.92,126.92,126.71,126.76,5093
20180901|2018-07-30 02:30,30,126.76,126.84,126.56,126.67,6060
20180901|2018-07-30 03:00,30,126.67,126.72,126.57,126.63,3528
20180901|2018-07-30 03:30,30,126.64,126.82,126.57,126.77,16857
20180901|2018-07-30 04:00,30,126.78,127.06,126.75,127,8389
20180901|2018-07-30 04:30,30,127.01,127.12,126.96,127.09,2943
20180901|2018-07-30 05:00,30,127.09,127.1,126.9,126.94,2406
20180901|2018-07-30 05:30,30,126.94,127.09,126.93,127.08,1445
20180901|2018-07-30 06:00,30,127.07,127.13,127.05,127.11,1211
20180901|2018-07-30 06:30,30,127.11,127.14,126.96,127.01,2378
20180901|2018-07-30 07:00,30,127,127.01,126.8,126.84,2350
20180901|2018-07-30 07:30,30,126.85,126.88,126.77,126.83,1875
20180901|2018-07-30 08:00,30,126.83,126.83,126.7,126.71,2369
20180901|2018-07-30 08:30,30,126.71,126.78,126.69,126.77,1784
20180901|2018-07-30 09:00,30,126.76,126.81,126.7,126.72,1648
20180901|2018-07-30 09:30,30,126.72,126.76,126.67,126.75,2716
20180901|2018-07-30 10:00,30,126.74,126.76,126.68,126.72,2184
20180901|2018-07-30 10:30,30,126.72,126.81,126.65,126.75,1733
20180901|2018-07-30 11:00,30,126.76,126.78,126.73,126.77,366
20180901|2018-07-30 11:30,30,126.78,126.87,126.74,126.86,658
20180901|2018-07-30 12:00,30,126.87,126.87,126.87,126.87,2
20180901|2018-07-31 01:00,31,127.02,127.16,126.97,127.03,1372
20180901|2018-07-31 01:30,31,127.02,127.1,126.83,126.93,1336
20180901|2018-07-31 02:00,31,126.92,126.98,126.81,126.91,1584
20180901|2018-07-31 02:30,31,126.91,126.97,126.86,126.91,928
20180901|2018-07-31 03:00,31,126.91,126.93,126.72,126.8,2880
20180901|2018-07-31 03:30,31,126.79,126.87,126.78,126.86,2224
20180901|2018-07-31 04:00,31,126.86,126.87,126.69,126.7,3458
20180901|2018-07-31 04:30,31,126.71,126.79,126.71,126.75,1399
20180901|2018-07-31 05:00,31,126.75,126.94,126.75,126.92,2589
20180901|2018-07-31 05:30,31,126.92,126.95,126.88,126.94,1830
20180901|2018-07-31 06:00,31,126.94,126.98,126.85,126.85,1718
20180901|2018-07-31 06:30,31,126.86,126.92,126.86,126.89,756
20180901|2018-07-31 07:00,31,126.89,126.97,126.88,126.94,3003
20180901|2018-07-31 07:30,31,126.94,127,126.94,126.95,2398
20180901|2018-07-31 08:00,31,126.96,126.99,126.9,126.94,3819
20180901|2018-07-31 08:30,31,126.95,127.2,126.95,127.08,6064
20180901|2018-07-31 09:00,31,127.07,127.21,127.01,127.19,4960
20180901|2018-07-31 09:30,31,127.18,127.25,127.11,127.22,4093
20180901|2018-07-31 10:00,31,127.22,127.36,127.19,127.24,8845
20180901|2018-07-31 10:30,31,127.24,127.45,127.23,127.43,2434
20180901|2018-07-31 11:00,31,127.44,127.47,127.38,127.47,620
20180901|2018-07-31 11:30,31,127.47,127.49,127.4,127.41,382
20180901|2018-08-01 01:00,1,127.49,127.49,127.15,127.21,1915
20180901|2018-08-01 01:30,1,127.18,127.24,127.09,127.11,994
20180901|2018-08-01 02:00,1,127.11,127.15,126.87,126.88,3335
20180901|2018-08-01 02:30,1,126.88,126.94,126.7,126.89,4324
20180901|2018-08-01 03:00,1,126.88,126.91,126.75,126.8,2291
20180901|2018-08-01 03:30,1,126.8,126.91,126.76,126.9,2319
20180901|2018-08-01 04:00,1,126.9,126.96,126.8,126.85,2671
20180901|2018-08-01 04:30,1,126.85,127.16,126.84,127.15,3258
20180901|2018-08-01 05:00,1,127.15,127.15,127,127.08,1594
20180901|2018-08-01 05:30,1,127.09,127.13,126.94,126.96,1636
20180901|2018-08-01 06:00,1,126.96,126.98,126.91,126.94,973
20180901|2018-08-01 06:30,1,126.95,126.96,126.87,126.88,1093
20180901|2018-08-01 07:00,1,126.88,126.93,126.75,126.89,3127
20180901|2018-08-01 07:30,1,126.89,126.91,126.77,126.78,1785
20180901|2018-08-01 08:00,1,126.77,126.81,126.7,126.77,2344
20180901|2018-08-01 08:30,1,126.77,126.77,126.7,126.73,2887
20180901|2018-08-01 09:00,1,126.73,126.87,126.73,126.81,2425
20180901|2018-08-01 09:30,1,126.8,126.81,126.73,126.79,2443
20180901|2018-08-01 10:00,1,126.78,126.8,126.59,126.62,4289
20180901|2018-08-01 10:30,1,126.61,126.72,126.61,126.69,1184
20180901|2018-08-01 11:00,1,126.68,126.7,126.67,126.69,457
20180901|2018-08-01 11:30,1,126.69,126.71,126.57,126.6,770
20180901|2018-08-01 12:00,1,126.64,126.64,126.64,126.64,2
20180901|2018-08-02 01:00,2,126.74,126.79,126.57,126.74,869
20180901|2018-08-02 01:30,2,126.74,126.81,126.72,126.72,608
20180901|2018-08-02 02:00,2,126.74,126.74,126.53,126.69,2987
20180901|2018-08-02 02:30,2,126.7,126.71,126.57,126.58,2245
20180901|2018-08-02 03:00,2,126.58,126.6,126.5,126.58,3937
20180901|2018-08-02 03:30,2,126.58,126.61,126.4,126.41,8508
20180901|2018-08-02 04:00,2,126.42,126.51,126.4,126.43,4913
20180901|2018-08-02 04:30,2,126.43,126.43,125.82,126.14,17516
20180901|2018-08-02 05:00,2,126.14,126.14,125.51,125.64,11261
20180901|2018-08-02 05:30,2,125.65,125.75,125.34,125.34,8168
20180901|2018-08-02 06:00,2,125.33,125.4,124.83,125.16,11371
20180901|2018-08-02 06:30,2,125.16,125.3,125.05,125.24,4252
20180901|2018-08-02 07:00,2,125.24,125.52,125.09,125.5,4943
20180901|2018-08-02 07:30,2,125.51,125.73,125.4,125.52,5845
20180901|2018-08-02 08:00,2,125.51,125.63,125.47,125.55,2179
20180901|2018-08-02 08:30,2,125.55,125.73,125.49,125.71,3338
20180901|2018-08-02 09:00,2,125.71,125.74,125.53,125.66,2523
20180901|2018-08-02 09:30,2,125.65,125.76,125.5,125.5,4179
20180901|2018-08-02 10:00,2,125.5,125.59,125.3,125.33,3904
20180901|2018-08-02 10:30,2,125.32,125.39,125.27,125.38,1858
20180901|2018-08-02 11:00,2,125.36,125.49,125.33,125.45,604
20180901|2018-08-02 11:30,2,125.46,125.46,125.36,125.39,502
20180901|2018-08-03 01:00,3,125.32,125.32,124.54,124.7,4158
20180901|2018-08-03 01:30,3,124.72,124.81,124.03,124.49,4705
20180901|2018-08-03 02:00,3,124.51,124.69,124.32,124.47,7229
20180901|2018-08-03 02:30,3,124.48,124.51,124.04,124.05,7498
20180901|2018-08-03 03:00,3,124.06,124.14,123.3,123.95,11606
20180901|2018-08-03 03:30,3,123.95,124.36,123.87,124.31,6130
20180901|2018-08-03 04:00,3,124.32,124.69,124.28,124.64,6211
20180901|2018-08-03 04:30,3,124.65,124.8,124.54,124.58,4768
20180901|2018-08-03 05:00,3,124.58,124.73,124.48,124.53,2411
20180901|2018-08-03 05:30,3,124.54,124.64,124.52,124.62,1108
20180901|2018-08-03 06:00,3,124.61,124.81,124.57,124.8,1897
20180901|2018-08-03 06:30,3,124.79,125.4,124.77,125.2,7963
20180901|2018-08-03 07:00,3,125.2,125.37,124.94,125.05,5353
20180901|2018-08-03 07:30,3,125.06,125.06,124.86,124.94,4726
20180901|2018-08-03 08:00,3,124.94,124.95,124.4,124.55,8768
20180901|2018-08-03 08:30,3,124.55,124.63,124.36,124.56,5296
20180901|2018-08-03 09:00,3,124.56,124.85,124.55,124.8,4475
20180901|2018-08-03 09:30,3,124.79,124.96,124.71,124.75,5846
20180901|2018-08-03 10:00,3,124.75,125.19,124.7,124.97,7177
20180901|2018-08-03 10:30,3,124.98,125.15,124.96,125.13,1334
20180901|2018-08-03 11:00,3,125.12,125.31,125.12,125.19,826
20180901|2018-08-03 11:30,3,125.2,125.26,125.09,125.14,1164
20180901|2018-08-06 01:00,6,125.1,125.31,125.1,125.19,1655
20180901|2018-08-06 01:30,6,125.19,125.77,125.08,125.6,2845
20180901|2018-08-06 02:00,6,125.6,125.6,125.06,125.2,5787
20180901|2018-08-06 02:30,6,125.21,125.38,125.17,125.34,4230
20180901|2018-08-06 03:00,6,125.33,125.39,125.25,125.37,2856
20180901|2018-08-06 03:30,6,125.37,125.43,125.28,125.29,2944
20180901|2018-08-06 04:00,6,125.28,125.67,125.28,125.57,4236
20180901|2018-08-06 04:30,6,125.57,125.65,125.52,125.59,3606
20180901|2018-08-06 05:00,6,125.58,125.62,125.44,125.61,2641
20180901|2018-08-06 05:30,6,125.62,125.63,125.37,125.47,2900
20180901|2018-08-06 06:00,6,125.46,125.51,125.35,125.43,2289
20180901|2018-08-06 06:30,6,125.44,125.46,125.32,125.41,2339
20180901|2018-08-06 07:00,6,125.4,125.44,125.27,125.37,3167
20180901|2018-08-06 07:30,6,125.37,125.46,125.32,125.43,4062
20180901|2018-08-06 08:00,6,125.42,125.43,125.2,125.29,3303
20180901|2018-08-06 08:30,6,125.28,125.3,125.11,125.23,4804
20180901|2018-08-06 09:00,6,125.23,125.33,125.2,125.3,4844
20180901|2018-08-06 09:30,6,125.31,125.52,125.2,125.52,4199
20180901|2018-08-06 10:00,6,125.53,125.56,125.28,125.3,4090
20180901|2018-08-06 10:30,6,125.31,125.34,125.26,125.28,1080
20180901|2018-08-06 11:00,6,125.28,125.28,125.24,125.24,340
20180901|2018-08-06 11:30,6,125.24,125.3,125.15,125.23,431
20180901|2018-08-07 01:00,7,125.35,125.43,125.15,125.15,599
20180901|2018-08-07 01:30,7,125.16,125.29,125.08,125.18,1139
20180901|2018-08-07 02:00,7,125.17,125.37,125.16,125.36,2026
20180901|2018-08-07 02:30,7,125.35,125.56,125.31,125.54,2787
20180901|2018-08-07 03:00,7,125.55,125.66,125.51,125.62,3412
20180901|2018-08-07 03:30,7,125.61,125.68,125.53,125.62,2605
20180901|2018-08-07 04:00,7,125.62,125.71,125.56,125.68,2126
20180901|2018-08-07 04:30,7,125.67,125.77,125.55,125.75,3268
20180901|2018-08-07 05:00,7,125.74,125.75,125.63,125.64,1169
20180901|2018-08-07 05:30,7,125.63,125.64,125.55,125.59,1153
20180901|2018-08-07 06:00,7,125.6,125.62,125.59,125.59,341
20180901|2018-08-07 06:30,7,125.6,125.71,125.56,125.6,1228
20180901|2018-08-07 07:00,7,125.61,125.7,125.57,125.66,1489
20180901|2018-08-07 07:30,7,125.65,125.65,125.48,125.5,2768
20180901|2018-08-07 08:00,7,125.51,125.57,125.47,125.56,3405
20180901|2018-08-07 08:30,7,125.56,125.66,125.51,125.61,1717
20180901|2018-08-07 09:00,7,125.6,125.62,125.39,125.41,4004
20180901|2018-08-07 09:30,7,125.41,125.55,125.39,125.55,3718
20180901|2018-08-07 10:00,7,125.55,125.66,125.49,125.66,3099
20180901|2018-08-07 10:30,7,125.67,125.7,125.59,125.67,1082
20180901|2018-08-07 11:00,7,125.67,125.7,125.67,125.69,258
20180901|2018-08-07 11:30,7,125.7,125.74,125.68,125.72,408
20180901|2018-08-08 01:00,8,125.8,126.08,125.62,126.04,2015
20180901|2018-08-08 01:30,8,126.05,126.08,125.86,125.88,853
20180901|2018-08-08 02:00,8,125.89,125.95,125.76,125.78,2386
20180901|2018-08-08 02:30,8,125.78,125.94,125.77,125.87,1368
20180901|2018-08-08 03:00,8,125.86,125.9,125.84,125.87,1107
20180901|2018-08-08 03:30,8,125.86,125.95,125.85,125.92,2351
20180901|2018-08-08 04:00,8,125.92,125.93,125.85,125.91,2419
20180901|2018-08-08 04:30,8,125.92,126.22,125.91,126.1,3534
20180901|2018-08-08 05:00,8,126.1,126.26,126.08,126.21,4674
20180901|2018-08-08 05:30,8,126.21,126.24,126.05,126.08,2268
20180901|2018-08-08 06:00,8,126.09,126.14,126.03,126.08,3215
20180901|2018-08-08 06:30,8,126.08,126.15,126.04,126.09,2881
20180901|2018-08-08 07:00,8,126.08,126.11,125.92,125.93,3388
20180901|2018-08-08 07:30,8,125.93,125.96,125.79,125.82,3253
20180901|2018-08-08 08:00,8,125.81,125.84,125.64,125.68,3539
20180901|2018-08-08 08:30,8,125.68,125.73,125.6,125.67,1990
20180901|2018-08-08 09:00,8,125.68,125.74,125.54,125.61,2812
20180901|2018-08-08 09:30,8,125.61,125.7,125.52,125.7,2303
20180901|2018-08-08 10:00,8,125.69,125.75,125.29,125.42,5778
20180901|2018-08-08 10:30,8,125.42,125.43,125.26,125.27,2516
20180901|2018-08-08 11:00,8,125.27,125.33,125.21,125.26,1047
20180901|2018-08-08 11:30,8,125.26,125.27,125.12,125.14,494
20180901|2018-08-09 01:00,9,125.28,125.52,125.11,125.4,1146
20180901|2018-08-09 01:30,9,125.42,125.58,125.38,125.54,805
20180901|2018-08-09 02:00,9,125.52,125.54,125.18,125.39,3615
20180901|2018-08-09 02:30,9,125.37,125.56,125.32,125.55,2113
20180901|2018-08-09 03:00,9,125.55,125.78,125.52,125.63,2739
20180901|2018-08-09 03:30,9,125.64,125.74,125.56,125.71,1289
20180901|2018-08-09 04:00,9,125.71,125.81,125.59,125.69,1898
20180901|2018-08-09 04:30,9,125.68,125.68,125.47,125.48,1602
20180901|2018-08-09 05:00,9,125.48,125.51,125.37,125.41,1703
20180901|2018-08-09 05:30,9,125.41,125.43,125.28,125.3,1537
20180901|2018-08-09 06:00,9,125.3,125.31,125.24,125.26,1632
20180901|2018-08-09 06:30,9,125.25,125.27,125.21,125.25,937
20180901|2018-08-09 07:00,9,125.25,125.28,125.15,125.16,1942
20180901|2018-08-09 07:30,9,125.16,125.17,124.86,125.09,4978
20180901|2018-08-09 08:00,9,125.09,125.25,125.04,125.19,2526
20180901|2018-08-09 08:30,9,125.2,125.3,125.13,125.26,2317
20180901|2018-08-09 09:00,9,125.26,125.34,125.25,125.31,2425
20180901|2018-08-09 09:30,9,125.32,125.48,125.31,125.46,2102
20180901|2018-08-09 10:00,9,125.47,125.59,125.47,125.52,3184
20180901|2018-08-09 10:30,9,125.52,125.52,125.38,125.43,682
20180901|2018-08-09 11:00,9,125.44,125.46,125.37,125.38,207
20180901|2018-08-09 11:30,9,125.38,125.39,125.29,125.36,309
20180901|2018-08-10 01:00,10,125.27,125.27,124.78,124.89,2104
20180901|2018-08-10 01:30,10,124.88,125.39,124.85,125.2,3586
20180901|2018-08-10 02:00,10,125.18,125.27,125.05,125.22,3005
20180901|2018-08-10 02:30,10,125.22,125.29,125.04,125.08,3303
20180901|2018-08-10 03:00,10,125.09,125.38,125.08,125.35,2676
20180901|2018-08-10 03:30,10,125.34,125.43,125.14,125.19,2771
20180901|2018-08-10 04:00,10,125.2,125.47,125.18,125.27,3009
20180901|2018-08-10 04:30,10,125.27,125.32,125.05,125.07,2045
20180901|2018-08-10 05:00,10,125.09,125.15,124.96,124.99,2092
20180901|2018-08-10 05:30,10,125.01,125.2,124.97,125.17,2204
20180901|2018-08-10 06:00,10,125.17,125.17,124.92,125.1,1508
20180901|2018-08-10 06:30,10,125.11,125.13,124.93,125.01,1354
20180901|2018-08-10 07:00,10,125,125.09,124.81,125.03,2483
20180901|2018-08-10 07:30,10,125.04,125.04,124.8,124.97,2670
20180901|2018-08-10 08:00,10,124.95,124.98,124.6,124.8,3794
20180901|2018-08-10 08:30,10,124.81,124.9,124.55,124.58,4491
20180901|2018-08-10 09:00,10,124.58,124.87,124.57,124.73,4733
20180901|2018-08-10 09:30,10,124.73,124.81,124.51,124.71,3371
20180901|2018-08-10 10:00,10,124.71,124.78,124.35,124.37,4417
20180901|2018-08-10 10:30,10,124.38,124.46,124.2,124.43,1787
20180901|2018-08-10 11:00,10,124.42,124.55,124.4,124.42,297
20180901|2018-08-10 11:30,10,124.42,124.5,124.42,124.46,246
20180901|2018-08-10 12:00,10,124.51,124.51,124.51,124.51,3
20180901|2018-08-13 01:00,13,124.27,124.43,123.82,123.9,2902
20180901|2018-08-13 01:30,13,123.92,124.03,123.63,123.83,4070
20180901|2018-08-13 02:00,13,123.81,123.91,123.64,123.66,4432
20180901|2018-08-13 02:30,13,123.67,123.67,123.41,123.46,6631
20180901|2018-08-13 03:00,13,123.46,123.78,123.46,123.62,3518
20180901|2018-08-13 03:30,13,123.62,123.68,123.47,123.68,2424
20180901|2018-08-13 04:00,13,123.67,123.74,123.54,123.6,3092
20180901|2018-08-13 04:30,13,123.6,123.69,123.41,123.43,1964
20180901|2018-08-13 05:00,13,123.42,123.57,123.37,123.47,2492
20180901|2018-08-13 05:30,13,123.48,123.65,123.47,123.52,1301
20180901|2018-08-13 06:00,13,123.52,123.61,123.31,123.36,2796
20180901|2018-08-13 06:30,13,123.37,123.6,123.11,123.36,6614
20180901|2018-08-13 07:00,13,123.35,123.62,123.22,123.55,7042
20180901|2018-08-13 07:30,13,123.56,123.65,123.44,123.45,3493
20180901|2018-08-13 08:00,13,123.46,123.48,123.25,123.38,3869
20180901|2018-08-13 08:30,13,123.38,123.61,123.32,123.55,2858
20180901|2018-08-13 09:00,13,123.55,123.64,123.35,123.64,4435
20180901|2018-08-13 09:30,13,123.63,123.66,123.51,123.54,3983
20180901|2018-08-13 10:00,13,123.54,123.55,123.22,123.23,4245
20180901|2018-08-13 10:30,13,123.23,123.28,123.12,123.21,1695
20180901|2018-08-13 11:00,13,123.21,123.3,123.2,123.24,713
20180901|2018-08-13 11:30,13,123.25,123.37,123.23,123.29,714
20180901|2018-08-14 01:00,14,123.64,124.15,123.44,124.15,3205
20180901|2018-08-14 01:30,14,124.15,124.32,123.88,124.02,3385
20180901|2018-08-14 02:00,14,124.02,124.07,123.78,123.83,4207
20180901|2018-08-14 02:30,14,123.83,124,123.83,123.96,2595
20180901|2018-08-14 03:00,14,123.95,124.09,123.86,124.01,2789
20180901|2018-08-14 03:30,14,124.02,124.06,123.75,123.8,3118
20180901|2018-08-14 04:00,14,123.8,123.98,123.75,123.91,3076
20180901|2018-08-14 04:30,14,123.9,123.92,123.75,123.78,2282
20180901|2018-08-14 05:00,14,123.77,123.83,123.67,123.71,2570
20180901|2018-08-14 05:30,14,123.71,123.74,123.54,123.57,2926
20180901|2018-08-14 06:00,14,123.57,123.67,123.49,123.66,2683
20180901|2018-08-14 06:30,14,123.66,123.85,123.64,123.85,3381
20180901|2018-08-14 07:00,14,123.86,124.12,123.85,124.04,4300
20180901|2018-08-14 07:30,14,124.05,124.1,123.9,123.95,2775
20180901|2018-08-14 08:00,14,123.95,123.95,123.85,123.9,2368
20180901|2018-08-14 08:30,14,123.9,123.91,123.8,123.89,1727
20180901|2018-08-14 09:00,14,123.89,124.05,123.83,124.04,3882
20180901|2018-08-14 09:30,14,124.04,124.05,123.85,123.88,3008
20180901|2018-08-14 10:00,14,123.87,123.92,123.8,123.83,2508
20180901|2018-08-14 10:30,14,123.84,124.01,123.84,123.99,1034
20180901|2018-08-14 11:00,14,123.99,124.01,123.89,123.89,743
20180901|2018-08-14 11:30,14,123.9,123.9,123.82,123.83,397
20180901|2018-08-15 01:00,15,123.55,123.85,123.55,123.8,651
20180901|2018-08-15 01:30,15,123.81,123.96,123.78,123.88,549
20180901|2018-08-15 02:00,15,123.86,124.26,123.86,124.17,3301
20180901|2018-08-15 02:30,15,124.17,124.22,124.03,124.04,2127
20180901|2018-08-15 03:00,15,124.05,124.21,123.84,124.15,3180
20180901|2018-08-15 03:30,15,124.14,124.21,123.97,124,1766
20180901|2018-08-15 04:00,15,124.01,124.02,123.87,123.91,2475
20180901|2018-08-15 04:30,15,123.92,124.07,123.9,124.04,1725
20180901|2018-08-15 05:00,15,124.04,124.15,123.99,124.05,2409
20180901|2018-08-15 05:30,15,124.06,124.06,123.61,123.71,4258
20180901|2018-08-15 06:00,15,123.71,123.79,123.62,123.72,1786
20180901|2018-08-15 06:30,15,123.72,123.74,123.47,123.63,2653
20180901|2018-08-15 07:00,15,123.63,123.69,123.58,123.61,1373
20180901|2018-08-15 07:30,15,123.62,123.75,123.56,123.75,1837
20180901|2018-08-15 08:00,15,123.75,123.87,123.73,123.75,1950
20180901|2018-08-15 08:30,15,123.75,123.8,123.62,123.7,1671
20180901|2018-08-15 09:00,15,123.7,123.71,123,123.07,7282
20180901|2018-08-15 09:30,15,123.06,123.15,122.24,122.56,11953
20180901|2018-08-15 10:00,15,122.58,122.78,122.37,122.52,6907
20180901|2018-08-15 10:30,15,122.53,122.76,122.5,122.66,2337
20180901|2018-08-15 11:00,15,122.65,122.81,122.63,122.8,740
20180901|2018-08-15 11:30,15,122.8,122.93,122.76,122.8,770
20180901|2018-08-16 01:00,16,123,123.19,122.91,122.97,1383
20180901|2018-08-16 01:30,16,122.97,123.11,122.85,122.86,1969
20180901|2018-08-16 02:00,16,122.87,122.95,122.48,122.68,5314
20180901|2018-08-16 02:30,16,122.67,122.83,122.44,122.44,4555
20180901|2018-08-16 03:00,16,122.44,122.78,122.24,122.74,6038
20180901|2018-08-16 03:30,16,122.75,123.18,122.75,123.12,6836
20180901|2018-08-16 04:00,16,123.11,123.14,122.96,122.99,3402
20180901|2018-08-16 04:30,16,122.99,123.35,122.94,123.28,3243
20180901|2018-08-16 05:00,16,123.29,123.31,123.07,123.08,3074
20180901|2018-08-16 05:30,16,123.08,123.45,123.08,123.36,4543
20180901|2018-08-16 06:00,16,123.36,123.36,123.12,123.15,2325
20180901|2018-08-16 06:30,16,123.15,123.26,123.08,123.14,2536
20180901|2018-08-16 07:00,16,123.15,123.2,123.13,123.15,894
20180901|2018-08-16 07:30,16,123.15,123.16,122.97,122.99,1696
20180901|2018-08-16 08:00,16,122.98,123.02,122.85,122.92,2397
20180901|2018-08-16 08:30,16,122.93,123.17,122.87,123.14,2595
20180901|2018-08-16 09:00,16,123.13,123.15,122.93,123.06,2216
20180901|2018-08-16 09:30,16,123.05,123.18,123,123.12,1878
20180901|2018-08-16 10:00,16,123.12,123.37,123.1,123.19,3947
20180901|2018-08-16 10:30,16,123.19,123.25,123.07,123.19,1461
20180901|2018-08-16 11:00,16,123.19,123.35,123.14,123.3,471
20180901|2018-08-16 11:30,16,123.3,123.3,123.1,123.11,585
20180901|2018-08-16 12:00,16,123.1,123.1,123.1,123.1,5
20180901|2018-08-17 01:00,17,123.23,123.43,122.98,123.41,1039
20180901|2018-08-17 01:30,17,123.4,123.43,123.24,123.27,825
20180901|2018-08-17 02:00,17,123.27,123.33,123.15,123.31,2094
20180901|2018-08-17 02:30,17,123.31,123.34,123.12,123.17,2726
20180901|2018-08-17 03:00,17,123.18,123.35,123.12,123.35,2061
20180901|2018-08-17 03:30,17,123.34,123.35,123.08,123.14,2235
20180901|2018-08-17 04:00,17,123.15,123.26,123.05,123.08,2797
20180901|2018-08-17 04:30,17,123.07,123.14,122.85,122.85,3637
20180901|2018-08-17 05:00,17,122.86,122.95,122.74,122.94,3981
20180901|2018-08-17 05:30,17,122.93,122.96,122.83,122.89,1711
20180901|2018-08-17 06:00,17,122.89,122.93,122.85,122.9,893
20180901|2018-08-17 06:30,17,122.89,122.94,122.87,122.92,715
20180901|2018-08-17 07:00,17,122.91,122.93,122.79,122.88,2224
20180901|2018-08-17 07:30,17,122.88,122.91,122.74,122.75,1516
20180901|2018-08-17 08:00,17,122.75,122.78,122.66,122.75,1780
20180901|2018-08-17 08:30,17,122.75,122.81,122.71,122.77,1743
20180901|2018-08-17 09:00,17,122.76,122.81,122.68,122.69,1351
20180901|2018-08-17 09:30,17,122.7,122.85,122.69,122.85,2313
20180901|2018-08-17 10:00,17,122.85,123.14,122.83,123.13,4324
20180901|2018-08-17 10:30,17,123.14,123.17,123.03,123.14,654
20180901|2018-08-17 11:00,17,123.14,123.14,123.06,123.07,278
20180901|2018-08-17 11:30,17,123.07,123.16,123.03,123.16,343
20180901|2018-08-20 01:00,20,123.03,123.34,122.94,123.21,1354
20180901|2018-08-20 01:30,20,123.2,123.25,123.05,123.1,949
20180901|2018-08-20 02:00,20,123.09,123.2,122.95,123.18,2282
20180901|2018-08-20 02:30,20,123.19,123.52,123.19,123.45,4378
20180901|2018-08-20 03:00,20,123.46,123.53,123.34,123.46,2263
20180901|2018-08-20 03:30,20,123.46,123.46,123.35,123.37,1664
20180901|2018-08-20 04:00,20,123.36,123.49,123.33,123.44,1807
20180901|2018-08-20 04:30,20,123.45,123.6,123.45,123.5,1934
20180901|2018-08-20 05:00,20,123.49,123.58,123.43,123.57,2247
20180901|2018-08-20 05:30,20,123.57,123.61,123.53,123.54,2299
20180901|2018-08-20 06:00,20,123.54,123.6,123.53,123.59,1368
20180901|2018-08-20 06:30,20,123.59,123.73,123.55,123.59,2000
20180901|2018-08-20 07:00,20,123.59,123.62,123.48,123.5,1758
20180901|2018-08-20 07:30,20,123.5,123.61,123.48,123.56,2078
20180901|2018-08-20 08:00,20,123.57,123.59,123.37,123.52,4303
20180901|2018-08-20 08:30,20,123.52,123.63,123.48,123.57,1302
20180901|2018-08-20 09:00,20,123.56,123.99,123.56,123.88,4191
20180901|2018-08-20 09:30,20,123.89,124.01,123.59,123.67,4550
20180901|2018-08-20 10:00,20,123.67,124.1,123.64,124.03,5123
20180901|2018-08-20 10:30,20,124.03,124.24,123.97,124.2,1935
20180901|2018-08-20 11:00,20,124.22,124.25,124.11,124.11,463
20180901|2018-08-20 11:30,20,124.11,124.17,124.01,124.02,786
20180901|2018-08-20 12:00,20,123.99,123.99,123.99,123.99,5
20180901|2018-08-21 01:00,21,124.01,124.16,123.93,124.02,1175
20180901|2018-08-21 01:30,21,124.01,124.05,123.91,123.92,1016
20180901|2018-08-21 02:00,21,123.92,124.21,123.79,124.12,3444
20180901|2018-08-21 02:30,21,124.12,124.49,124.03,124.37,5295
20180901|2018-08-21 03:00,21,124.37,124.75,124.33,124.62,6829
20180901|2018-08-21 03:30,21,124.62,124.96,124.6,124.84,4435
20180901|2018-08-21 04:00,21,124.84,124.99,124.81,124.83,2781
20180901|2018-08-21 04:30,21,124.83,124.9,124.76,124.8,2233
20180901|2018-08-21 05:00,21,124.8,124.85,124.69,124.85,1557
20180901|2018-08-21 05:30,21,124.85,124.88,124.76,124.79,1213
20180901|2018-08-21 06:00,21,124.79,125.04,124.79,124.94,3331
20180901|2018-08-21 06:30,21,124.95,124.95,124.84,124.86,1580
20180901|2018-08-21 07:00,21,124.85,124.9,124.74,124.77,1508
20180901|2018-08-21 07:30,21,124.76,124.81,124.66,124.68,2524
20180901|2018-08-21 08:00,21,124.69,124.72,124.53,124.7,3730
20180901|2018-08-21 08:30,21,124.7,124.83,124.6,124.76,3980
20180901|2018-08-21 09:00,21,124.76,124.91,124.76,124.89,3358
20180901|2018-08-21 09:30,21,124.88,125.01,124.82,124.96,2035
20180901|2018-08-21 10:00,21,124.96,125,124.56,124.74,4532
20180901|2018-08-21 10:30,21,124.74,124.78,124.47,124.48,3223
20180901|2018-08-21 11:00,21,124.48,124.67,124.4,124.67,1284
20180901|2018-08-21 11:30,21,124.65,124.75,124.63,124.75,726
20180901|2018-08-22 01:00,22,124.66,124.76,124.59,124.68,600
20180901|2018-08-22 01:30,22,124.71,124.76,124.6,124.73,546
20180901|2018-08-22 02:00,22,124.72,124.99,124.68,124.94,3045
20180901|2018-08-22 02:30,22,124.93,124.93,124.77,124.83,2385
20180901|2018-08-22 03:00,22,124.83,124.88,124.8,124.88,1260
20180901|2018-08-22 03:30,22,124.89,125.23,124.89,125.08,5806
20180901|2018-08-22 04:00,22,125.09,125.17,124.92,124.95,3810
20180901|2018-08-22 04:30,22,124.95,124.97,124.86,124.89,2036
20180901|2018-08-22 05:00,22,124.89,124.91,124.73,124.74,2298
20180901|2018-08-22 05:30,22,124.74,124.8,124.57,124.62,2980
20180901|2018-08-22 06:00,22,124.62,124.72,124.53,124.54,2334
20180901|2018-08-22 06:30,22,124.55,124.58,124.23,124.28,5253
20180901|2018-08-22 07:00,22,124.27,124.5,124.13,124.48,4308
20180901|2018-08-22 07:30,22,124.48,124.48,124.31,124.4,1688
20180901|2018-08-22 08:00,22,124.41,124.44,124.21,124.31,2391
20180901|2018-08-22 08:30,22,124.3,124.44,124.25,124.29,3297
20180901|2018-08-22 09:00,22,124.29,124.5,124.29,124.33,2127
20180901|2018-08-22 09:30,22,124.33,124.35,124.04,124.08,4390
20180901|2018-08-22 10:00,22,124.09,124.11,123.96,124,3248
20180901|2018-08-22 10:30,22,124.01,124.02,123.87,123.94,2244
20180901|2018-08-22 11:00,22,123.93,123.96,123.88,123.92,398
20180901|2018-08-22 11:30,22,123.93,124.05,123.93,124.03,478
20180901|2018-08-22 12:00,22,124.04,124.04,124.04,124.04,3
20180901|2018-08-23 01:00,23,124.2,124.23,124.01,124.18,771
20180901|2018-08-23 01:30,23,124.2,124.37,124.14,124.25,830
20180901|2018-08-23 02:00,23,124.26,124.49,124.25,124.33,2443
20180901|2018-08-23 02:30,23,124.34,124.46,124.3,124.35,1403
20180901|2018-08-23 03:00,23,124.36,124.45,124.27,124.3,1979
20180901|2018-08-23 03:30,23,124.31,124.37,124.27,124.31,2683
20180901|2018-08-23 04:00,23,124.3,124.31,124.16,124.16,1990
20180901|2018-08-23 04:30,23,124.17,124.28,124.14,124.24,1443
20180901|2018-08-23 05:00,23,124.25,124.27,124.16,124.19,1592
20180901|2018-08-23 05:30,23,124.2,124.21,123.86,123.9,3376
20180901|2018-08-23 06:00,23,123.89,123.92,123.6,123.66,5668
20180901|2018-08-23 06:30,23,123.67,123.9,123.65,123.86,2281
20180901|2018-08-23 07:00,23,123.86,123.88,123.54,123.61,2647
20180901|2018-08-23 07:30,23,123.61,123.7,123.55,123.6,2696
20180901|2018-08-23 08:00,23,123.6,123.66,123.45,123.56,2724
20180901|2018-08-23 08:30,23,123.57,123.77,123.56,123.71,3210
20180901|2018-08-23 09:00,23,123.71,123.79,123.66,123.73,2924
20180901|2018-08-23 09:30,23,123.73,123.81,123.69,123.74,1493
20180901|2018-08-23 10:00,23,123.74,123.77,123.65,123.73,2832
20180901|2018-08-23 10:30,23,123.73,123.81,123.73,123.79,806
20180901|2018-08-23 11:00,23,123.8,123.82,123.77,123.8,455
20180901|2018-08-23 11:30,23,123.8,123.88,123.8,123.85,503
20180901|2018-08-23 12:00,23,123.85,123.85,123.85,123.85,1
20180901|2018-08-24 01:00,24,124.01,124.19,123.6,123.88,2085
20180901|2018-08-24 01:30,24,123.87,123.97,123.82,123.93,874
20180901|2018-08-24 02:00,24,123.94,123.97,123.77,123.85,1554
20180901|2018-08-24 02:30,24,123.85,123.89,123.53,123.57,3929
20180901|2018-08-24 03:00,24,123.58,123.7,123.48,123.54,4026
20180901|2018-08-24 03:30,24,123.53,123.68,123.44,123.62,3531
20180901|2018-08-24 04:00,24,123.63,123.67,123.51,123.51,1921
20180901|2018-08-24 04:30,24,123.52,123.55,123.36,123.38,2827
20180901|2018-08-24 05:00,24,123.38,123.46,123.36,123.44,2078
20180901|2018-08-24 05:30,24,123.44,123.55,123.42,123.51,1687
20180901|2018-08-24 06:00,24,123.51,123.52,123.42,123.42,1285
20180901|2018-08-24 06:30,24,123.42,123.46,123.38,123.44,895
20180901|2018-08-24 07:00,24,123.43,123.43,123.32,123.41,2036
20180901|2018-08-24 07:30,24,123.41,123.62,123.41,123.57,2875
20180901|2018-08-24 08:00,24,123.58,123.65,123.51,123.51,2448
20180901|2018-08-24 08:30,24,123.5,123.51,123.35,123.4,2866
20180901|2018-08-24 09:00,24,123.39,123.43,123.16,123.39,4215
20180901|2018-08-24 09:30,24,123.39,123.45,123.35,123.39,1271
20180901|2018-08-24 10:00,24,123.4,123.41,123.29,123.3,1814
20180901|2018-08-24 10:30,24,123.31,123.34,123.17,123.28,1766
20180901|2018-08-24 11:00,24,123.27,123.3,123.22,123.27,239
20180901|2018-08-24 11:30,24,123.28,123.31,123.17,123.2,445
20180901|2018-08-24 12:00,24,123.41,123.41,123.41,123.41,36
20180901|2018-08-27 01:00,27,123.31,123.31,123.07,123.16,872
20180901|2018-08-27 01:30,27,123.16,123.39,123.16,123.37,820
20180901|2018-08-27 02:00,27,123.37,123.82,123.37,123.66,3763
20180901|2018-08-27 02:30,27,123.66,123.76,123.59,123.69,1321
20180901|2018-08-27 03:00,27,123.68,123.73,123.52,123.52,937
20180901|2018-08-27 03:30,27,123.52,123.65,123.35,123.36,2261
20180901|2018-08-27 04:00,27,123.36,123.4,123.22,123.24,2440
20180901|2018-08-27 04:30,27,123.25,123.3,123.11,123.11,1755
20180901|2018-08-27 05:00,27,123.11,123.25,123.1,123.25,1711
20180901|2018-08-27 05:30,27,123.25,123.27,123.19,123.24,812
20180901|2018-08-27 06:00,27,123.25,123.31,123.21,123.25,742
20180901|2018-08-27 06:30,27,123.25,123.26,123.2,123.22,401
20180901|2018-08-27 07:00,27,123.22,123.23,123.05,123.06,1306
20180901|2018-08-27 07:30,27,123.05,123.11,123.04,123.1,856
20180901|2018-08-27 08:00,27,123.09,123.15,123.06,123.07,991
20180901|2018-08-27 08:30,27,123.07,123.16,123.07,123.13,830
20180901|2018-08-27 09:00,27,123.14,123.15,123.08,123.14,596
20180901|2018-08-27 09:30,27,123.15,123.22,123.1,123.1,1079
20180901|2018-08-27 10:00,27,123.1,123.2,123.08,123.14,1012
20180901|2018-08-27 10:30,27,123.14,123.26,123.09,123.23,776
20180901|2018-08-27 11:00,27,123.21,123.21,123.12,123.14,267
20180901|2018-08-27 11:30,27,123.14,123.29,123.12,123.29,244
20180901|2018-08-27 12:00,27,123.29,123.29,123.29,123.29,7
20180901|2018-08-28 01:00,28,123.32,123.32,123.08,123.19,682
20180901|2018-08-28 01:30,28,123.18,123.28,123.07,123.08,1398
20180901|2018-08-28 02:00,28,123.09,123.09,122.71,122.78,4960
20180901|2018-08-28 02:30,28,122.78,122.92,122.72,122.84,3081
20180901|2018-08-28 03:00,28,122.84,122.91,122.74,122.82,3566
20180901|2018-08-28 03:30,28,122.83,122.9,122.73,122.87,2518
20180901|2018-08-28 04:00,28,122.87,123.23,122.84,123.21,4748
20180901|2018-08-28 04:30,28,123.21,123.77,123.19,123.64,9057
20180901|2018-08-28 05:00,28,123.63,123.7,123.48,123.63,6020
20180901|2018-08-28 05:30,28,123.62,123.65,123.47,123.5,1966
20180901|2018-08-28 06:00,28,123.5,123.59,123.49,123.52,1965
20180901|2018-08-28 06:30,28,123.51,123.54,123.35,123.51,4296
20180901|2018-08-28 07:00,28,123.51,123.63,123.5,123.55,2330
20180901|2018-08-28 07:30,28,123.56,123.6,123.35,123.43,3200
20180901|2018-08-28 08:00,28,123.43,123.43,123.25,123.4,4181
20180901|2018-08-28 08:30,28,123.41,123.45,123.24,123.27,2318
20180901|2018-08-28 09:00,28,123.27,123.27,122.99,123.06,3525
20180901|2018-08-28 09:30,28,123.06,123.11,122.95,122.99,2090
20180901|2018-08-28 10:00,28,122.99,123.11,122.92,122.96,2622
20180901|2018-08-28 10:30,28,122.97,122.99,122.88,122.94,1105
20180901|2018-08-28 11:00,28,122.94,122.97,122.88,122.96,386
20180901|2018-08-28 11:30,28,122.97,123.03,122.97,122.98,441
20180901|2018-08-29 01:00,29,122.79,123.09,122.79,123.03,738
20180901|2018-08-29 01:30,29,123.02,123.15,122.94,122.98,961
20180901|2018-08-29 02:00,29,122.96,123.01,122.86,122.99,2472
20180901|2018-08-29 02:30,29,122.99,123.2,122.95,123.1,3253
20180901|2018-08-29 03:00,29,123.1,123.32,123.04,123.29,3774
20180901|2018-08-29 03:30,29,123.3,123.55,123.3,123.32,5920
20180901|2018-08-29 04:00,29,123.33,123.42,123.23,123.26,2886
20180901|2018-08-29 04:30,29,123.25,123.44,123.14,123.43,3234
20180901|2018-08-29 05:00,29,123.43,123.44,123.25,123.29,2625
20180901|2018-08-29 05:30,29,123.28,123.3,123.13,123.23,2010
20180901|2018-08-29 06:00,29,123.22,123.28,123.21,123.25,1182
20180901|2018-08-29 06:30,29,123.25,123.31,123.13,123.31,3041
20180901|2018-08-29 07:00,29,123.31,123.33,123.22,123.25,1943
20180901|2018-08-29 07:30,29,123.25,123.26,123.12,123.14,1915
20180901|2018-08-29 08:00,29,123.14,123.22,123.06,123.08,2372
20180901|2018-08-29 08:30,29,123.07,123.31,123.05,123.3,2874
20180901|2018-08-29 09:00,29,123.29,123.49,123.29,123.44,5420
20180901|2018-08-29 09:30,29,123.44,123.75,123.42,123.65,5867
20180901|2018-08-29 10:00,29,123.64,123.72,123.55,123.68,4546
20180901|2018-08-29 10:30,29,123.69,123.71,123.61,123.62,1591
20180901|2018-08-29 11:00,29,123.62,123.63,123.54,123.56,785
20180901|2018-08-29 11:30,29,123.55,123.65,123.54,123.61,477
20180901|2018-08-29 12:00,29,123.58,123.58,123.58,123.58,4
20180901|2018-08-30 01:00,30,123.64,123.88,123.61,123.75,1786
20180901|2018-08-30 01:30,30,123.75,123.88,123.63,123.87,1112
20180901|2018-08-30 02:00,30,123.88,123.97,123.84,123.87,4081
20180901|2018-08-30 02:30,30,123.87,123.87,123.75,123.79,2473
20180901|2018-08-30 03:00,30,123.78,123.85,123.72,123.84,3571
20180901|2018-08-30 03:30,30,123.84,123.88,123.65,123.69,12493
20180901|2018-08-30 04:00,30,123.68,123.77,123.48,123.7,10746
20180901|2018-08-30 04:30,30,123.69,123.95,123.54,123.56,7367
20180901|2018-08-30 05:00,30,123.57,123.59,123.4,123.51,3528
20180901|2018-08-30 05:30,30,123.5,123.68,123.48,123.65,2364
20180901|2018-08-30 06:00,30,123.65,123.74,123.59,123.67,2373
20180901|2018-08-30 06:30,30,123.68,123.69,123.43,123.45,2596
20180901|2018-08-30 07:00,30,123.46,123.55,123.08,123.1,5125
20180901|2018-08-30 07:30,30,123.1,123.16,122.5,122.62,13298
20180901|2018-08-30 08:00,30,122.61,122.87,122.55,122.84,9534
20180901|2018-08-30 08:30,30,122.84,122.95,122.71,122.77,4308
20180901|2018-08-30 09:00,30,122.78,122.82,122.6,122.64,5253
20180901|2018-08-30 09:30,30,122.65,122.92,122.64,122.87,3991
20180901|2018-08-30 10:00,30,122.88,123.02,122.82,122.93,3834
20180901|2018-08-30 10:30,30,122.93,123,122.76,122.8,1829
20180901|2018-08-30 11:00,30,122.8,122.8,122.71,122.74,307
20180901|2018-08-30 11:30,30,122.75,122.88,122.74,122.88,383
20180901|2018-08-31 01:00,31,123.16,123.35,122.6,122.89,2457
20180901|2018-08-31 01:30,31,122.91,123.01,122.79,122.96,1675
20180901|2018-08-31 02:00,31,122.96,123.23,122.85,122.9,6107
20180901|2018-08-31 02:30,31,122.89,123.19,122.84,123.07,2679
20180901|2018-08-31 03:00,31,123.07,123.12,122.92,123.06,2437
20180901|2018-08-31 03:30,31,123.07,123.29,123.01,123.25,3228
20180901|2018-08-31 04:00,31,123.25,123.5,123.23,123.45,6313
20180901|2018-08-31 04:30,31,123.46,123.5,123.29,123.29,3127
20180901|2018-08-31 05:00,31,123.29,123.32,123.1,123.15,3285
20180901|2018-08-31 05:30,31,123.15,123.27,123.11,123.12,2260
20180901|2018-08-31 06:00,31,123.12,123.13,122.86,122.96,3922
20180901|2018-08-31 06:30,31,122.96,123.01,122.82,123,3094
20180901|2018-08-31 07:00,31,123,123.16,122.97,123.06,3085
20180901|2018-08-31 07:30,31,123.05,123.09,122.8,122.86,2805
20180901|2018-08-31 08:00,31,122.87,122.87,122.5,122.6,7023
20180901|2018-08-31 08:30,31,122.59,122.75,122.57,122.73,3075
20180901|2018-08-31 09:00,31,122.73,122.8,122.67,122.73,3036
20180901|2018-08-31 09:30,31,122.73,122.8,122.63,122.71,3087
20180901|2018-08-31 10:00,31,122.72,122.76,122.55,122.62,6279
20180901|2018-08-31 10:30,31,122.63,122.73,122.53,122.61,1446
20180901|2018-08-31 11:00,31,122.6,122.6,122.49,122.51,829
20180901|2018-08-31 11:30,31,122.5,122.52,122.43,122.44,498
20180901|2018-08-31 12:00,31,122.43,122.43,122.43,122.43,2
20180901|2018-09-03 01:00,3,122.35,122.87,122.35,122.79,1566
20180901|2018-09-03 01:30,3,122.82,122.85,122.68,122.81,1017
20180901|2018-09-03 02:00,3,122.81,123.18,122.8,123.06,2692
20180901|2018-09-03 02:30,3,123.06,123.13,122.94,123.09,2381
20180901|2018-09-03 03:00,3,123.09,123.28,123.05,123.27,2804
20180901|2018-09-03 03:30,3,123.27,123.31,123.05,123.25,2887
20180901|2018-09-03 04:00,3,123.25,123.31,123.15,123.2,2829
20180901|2018-09-03 04:30,3,123.21,123.22,123.05,123.18,2458
20180901|2018-09-03 05:00,3,123.18,123.42,123.17,123.37,2865
20180901|2018-09-03 05:30,3,123.37,123.39,123.25,123.26,2206
20180901|2018-09-03 06:00,3,123.25,123.31,123.16,123.2,1279
20180901|2018-09-03 06:30,3,123.2,123.27,123.03,123.04,2310
20180901|2018-09-03 07:00,3,123.04,123.05,122.74,122.77,3731
20180901|2018-09-03 07:30,3,122.77,122.85,122.55,122.83,3841
20180901|2018-09-03 08:00,3,122.81,123,122.72,122.98,1783
20180901|2018-09-03 08:30,3,122.98,123.03,122.86,122.9,1813
20180901|2018-09-03 09:00,3,122.9,122.91,122.78,122.86,1707
20180901|2018-09-03 09:30,3,122.86,123.32,122.84,123.21,5230
20180901|2018-09-03 10:00,3,123.21,123.3,123.13,123.28,2311
20180901|2018-09-03 10:30,3,123.28,123.42,123.28,123.4,1029
20180901|2018-09-03 11:00,3,123.41,123.42,123.31,123.31,404
20180901|2018-09-03 11:30,3,123.3,123.39,123.24,123.24,231
20180901|2018-09-04 01:00,4,123.26,123.79,123.26,123.76,3501
20180901|2018-09-04 01:30,4,123.78,124.03,123.71,123.83,3433
20180901|2018-09-04 02:00,4,123.84,124.53,123.78,124.35,10040
20180901|2018-09-04 02:30,4,124.35,124.55,124.14,124.32,7703
20180901|2018-09-04 03:00,4,124.32,124.33,124.07,124.17,3438
20180901|2018-09-04 03:30,4,124.17,124.29,123.99,124.26,3320
20180901|2018-09-04 04:00,4,124.28,124.39,124.1,124.23,3136
20180901|2018-09-04 04:30,4,124.23,124.25,124.07,124.19,2049
20180901|2018-09-04 05:00,4,124.19,124.3,124.11,124.2,2734
20180901|2018-09-04 05:30,4,124.2,124.25,124.18,124.22,1369
20180901|2018-09-04 06:00,4,124.22,124.45,124.2,124.35,3100
20180901|2018-09-04 06:30,4,124.36,124.38,124.2,124.25,1912
20180901|2018-09-04 07:00,4,124.26,124.42,124.26,124.37,3020
20180901|2018-09-04 07:30,4,124.36,124.45,124.36,124.36,2706
20180901|2018-09-04 08:00,4,124.35,124.76,124.33,124.66,6333
20180901|2018-09-04 08:30,4,124.67,124.7,124.37,124.46,6801
20180901|2018-09-04 09:00,4,124.48,124.62,124.36,124.51,4120
20180901|2018-09-04 09:30,4,124.51,124.85,124.5,124.79,4657
20180901|2018-09-04 10:00,4,124.8,124.93,124.66,124.73,5222
20180901|2018-09-04 10:30,4,124.72,124.98,124.72,124.86,2251
20180901|2018-09-04 11:00,4,124.86,124.92,124.68,124.75,724
20180901|2018-09-04 11:30,4,124.75,124.75,124.59,124.59,616
20180901|2018-09-04 12:00,4,124.55,124.55,124.55,124.55,13
20180901|2018-09-05 01:00,5,124.06,125.25,124.06,125.18,1131
20180901|2018-09-05 01:30,5,125.17,125.34,125.11,125.31,1300
20180901|2018-09-05 02:00,5,125.28,125.75,125.26,125.44,2776
20180901|2018-09-05 02:30,5,125.44,125.88,125.38,125.84,1047
20180901|2018-09-05 03:00,5,125.85,125.96,125.7,125.8,1045
20180901|2018-09-05 03:30,5,125.78,125.78,125.63,125.65,389
20180901|2018-09-05 04:00,5,125.63,125.8,125.41,125.52,1087
20180901|2018-09-05 04:30,5,125.53,125.93,125.53,125.91,509
20180901|2018-09-05 05:00,5,125.91,126.47,125.87,126.27,1039
20180901|2018-09-05 05:30,5,126.29,126.59,126.21,126.32,803
20180901|2018-09-05 06:00,5,126.34,126.35,126.07,126.08,709
20180901|2018-09-05 06:30,5,126.1,126.27,126.06,126.19,1028
20180901|2018-09-05 07:00,5,126.2,126.35,126.17,126.28,341
20180901|2018-09-05 07:30,5,126.28,126.35,126.2,126.3,242
20180901|2018-09-05 08:00,5,126.34,126.39,126.27,126.28,234
20180901|2018-09-05 08:30,5,126.27,126.27,126.11,126.22,807
20180901|2018-09-05 09:00,5,126.23,126.28,126.1,126.18,609
20180901|2018-09-05 09:30,5,126.17,126.17,125.85,125.86,649
20180901|2018-09-05 10:00,5,125.85,125.87,125.73,125.81,437
20180901|2018-09-05 10:30,5,125.83,126.08,125.74,125.92,827
20180901|2018-09-05 11:00,5,125.94,126.12,125.85,126.12,420
20180901|2018-09-05 11:30,5,126.12,126.13,126,126,146
20180901|2018-09-06 01:00,6,125.97,126.22,125.97,126.22,12
20180901|2018-09-06 01:30,6,126.18,126.18,126.1,126.1,7
20180901|2018-09-06 02:00,6,126.05,126.3,125.97,126.21,58
20180901|2018-09-06 02:30,6,126.3,126.33,126.17,126.2,155
20180901|2018-09-06 03:00,6,126.24,126.39,126.18,126.31,394
20180901|2018-09-06 03:30,6,126.34,126.35,126.12,126.12,31
20180901|2018-09-06 04:00,6,125.92,126.07,125.91,126.07,16
20180901|2018-09-06 05:00,6,126.13,126.14,125.98,125.98,127
20181201|2018-06-11 01:00,11,122.75,122.75,122.75,122.75,7
20181201|2018-06-13 10:00,13,123.7,123.7,123.7,123.7,1
20181201|2018-06-14 07:30,14,123.57,123.57,123.57,123.57,1
20181201|2018-06-14 08:30,14,124.4,124.4,124.4,124.4,6
20181201|2018-06-15 03:30,15,126.29,126.29,126.24,126.24,2
20181201|2018-06-20 06:30,20,126.71,126.71,126.71,126.71,1
20181201|2018-06-21 03:00,21,125.96,125.96,125.96,125.96,1
20181201|2018-06-21 07:00,21,125.4,125.4,125.4,125.4,1
20181201|2018-06-21 09:00,21,124.8,124.8,124.68,124.79,3
20181201|2018-06-21 09:30,21,124.77,124.77,124.77,124.77,1
20181201|2018-06-22 05:30,22,125.8,125.8,125.8,125.8,3
20181201|2018-06-22 08:30,22,125.2,125.2,125.2,125.2,1
20181201|2018-06-25 02:00,25,123.8,123.8,123.8,123.8,3
20181201|2018-06-25 06:00,25,124.03,124.03,124.03,124.03,1
20181201|2018-06-25 10:00,25,123.7,123.7,123.7,123.7,1
20181201|2018-06-27 09:30,27,124.21,124.21,124.19,124.19,2
20181201|2018-06-29 01:00,29,124.8,124.97,124.8,124.97,5
20181201|2018-06-29 02:30,29,124.79,124.79,124.7,124.7,2
20181201|2018-06-29 03:00,29,124.73,124.73,124.7,124.7,2
20181201|2018-07-03 05:30,3,126.34,126.34,126.34,126.34,1
20181201|2018-07-05 08:00,5,125.34,125.34,125.34,125.34,1
20181201|2018-07-23 11:00,23,126.35,126.35,126.35,126.35,2
20181201|2018-07-26 04:00,26,125.63,125.63,125.63,125.63,5
20181201|2018-07-27 02:00,27,125.95,125.95,125.95,125.95,1
20181201|2018-07-31 04:30,31,124.97,124.97,124.97,124.97,2
20181201|2018-07-31 09:30,31,125.45,125.47,125.45,125.47,5
20181201|2018-07-31 10:00,31,125.49,125.49,125.48,125.48,5
20181201|2018-07-31 11:00,31,125.69,125.69,125.69,125.69,1
20181201|2018-08-01 07:00,1,125.1,125.1,125.1,125.1,50
20181201|2018-08-01 07:30,1,125.07,125.07,125.07,125.07,4
20181201|2018-08-01 08:00,1,124.95,124.95,124.95,124.95,50
20181201|2018-08-02 02:30,2,124.9,124.9,124.9,124.9,6
20181201|2018-08-02 03:30,2,124.71,124.71,124.71,124.71,8
20181201|2018-08-02 05:00,2,124,124,124,124,1
20181201|2018-08-02 05:30,2,123.77,123.77,123.74,123.74,80
20181201|2018-08-02 06:00,2,123.35,123.35,123.32,123.32,80
20181201|2018-08-02 08:30,2,123.86,123.86,123.86,123.86,1
20181201|2018-08-02 09:00,2,123.92,123.92,123.87,123.87,10
20181201|2018-08-03 01:30,3,123,123,122.99,122.99,3
20181201|2018-08-03 03:00,3,121.9,121.99,121.88,121.99,5
20181201|2018-08-03 04:30,3,122.98,122.98,122.98,122.98,2
20181201|2018-08-03 06:00,3,122.99,122.99,122.99,122.99,1
20181201|2018-08-03 06:30,3,123.42,123.42,123.42,123.42,3
20181201|2018-08-03 07:00,3,123.55,123.55,123.55,123.55,2
20181201|2018-08-03 08:00,3,123,123,122.92,122.92,32
20181201|2018-08-03 09:00,3,122.99,123.03,122.99,123.03,51
20181201|2018-08-03 10:00,3,123.25,123.25,123.25,123.25,1
20181201|2018-08-03 11:00,3,123.4,123.4,123.4,123.4,1
20181201|2018-08-06 02:00,6,123.31,123.31,123.31,123.31,2
20181201|2018-08-06 03:00,6,123.51,123.54,123.51,123.54,50
20181201|2018-08-07 01:30,7,123.36,123.36,123.35,123.35,50
20181201|2018-08-07 02:00,7,123.43,123.43,123.43,123.43,30
20181201|2018-08-07 03:30,7,123.85,123.86,123.85,123.86,3
20181201|2018-08-07 04:00,7,123.93,123.93,123.93,123.93,30
20181201|2018-08-07 09:30,7,123.67,123.67,123.67,123.67,1
20181201|2018-08-08 04:30,8,124.35,124.4,124.34,124.34,92
20181201|2018-08-08 05:30,8,124.39,124.39,124.36,124.36,40
20181201|2018-08-08 08:30,8,123.9,123.9,123.9,123.9,4
20181201|2018-08-08 09:30,8,123.83,123.83,123.83,123.83,20
20181201|2018-08-08 10:00,8,123.84,123.84,123.57,123.57,32
20181201|2018-08-08 10:30,8,123.57,123.58,123.57,123.58,80
20181201|2018-08-09 02:00,9,123.53,123.53,123.5,123.5,100
20181201|2018-08-09 06:00,9,123.5,123.5,123.5,123.5,1
20181201|2018-08-09 07:30,9,123.2,123.2,123.2,123.2,1
20181201|2018-08-09 08:00,9,123.3,123.3,123.3,123.3,20
20181201|2018-08-09 09:00,9,123.52,123.52,123.47,123.47,24
20181201|2018-08-09 09:30,9,123.66,123.66,123.66,123.66,5
20181201|2018-08-09 10:00,9,123.72,123.76,123.72,123.76,30
20181201|2018-08-09 10:30,9,123.68,123.68,123.66,123.66,50
20181201|2018-08-09 11:30,9,123.56,123.56,123.56,123.56,2
20181201|2018-08-10 01:00,10,123.01,123.17,123.01,123.1,8
20181201|2018-08-10 01:30,10,123.1,123.37,123.1,123.37,45
20181201|2018-08-10 02:30,10,123.47,123.48,123.28,123.28,52
20181201|2018-08-10 03:00,10,123.52,123.52,123.52,123.52,2
20181201|2018-08-10 03:30,10,123.45,123.45,123.45,123.45,2
20181201|2018-08-10 04:00,10,123.51,123.63,123.51,123.63,50
20181201|2018-08-10 05:30,10,123.21,123.21,123.21,123.21,1
20181201|2018-08-10 06:30,10,123.18,123.18,123.18,123.18,25
20181201|2018-08-10 07:30,10,123.15,123.15,123.15,123.15,1
20181201|2018-08-10 08:00,10,122.99,122.99,122.85,122.85,4
20181201|2018-08-10 08:30,10,122.98,122.98,122.98,122.98,1
20181201|2018-08-10 09:00,10,122.92,122.94,122.9,122.9,13
20181201|2018-08-10 10:00,10,122.94,122.94,122.56,122.56,11
20181201|2018-08-13 02:00,13,122.02,122.02,122.02,122.02,6
20181201|2018-08-13 02:30,13,121.75,121.75,121.73,121.73,4
20181201|2018-08-13 03:00,13,121.79,121.79,121.79,121.79,1
20181201|2018-08-13 03:30,13,121.69,121.69,121.69,121.69,2
20181201|2018-08-13 04:00,13,121.81,121.81,121.81,121.81,1
20181201|2018-08-13 07:00,13,121.56,121.56,121.55,121.55,5
20181201|2018-08-13 08:30,13,121.57,121.57,121.52,121.52,4
20181201|2018-08-13 10:00,13,121.56,121.56,121.56,121.56,2
20181201|2018-08-14 01:30,14,122.4,122.4,122.15,122.15,4
20181201|2018-08-14 03:00,14,122.23,122.23,122.23,122.23,1
20181201|2018-08-14 03:30,14,122.02,122.02,121.96,121.96,3
20181201|2018-08-14 06:30,14,121.85,121.85,121.85,121.85,24
20181201|2018-08-14 08:00,14,122.05,122.05,122.05,122.05,22
20181201|2018-08-14 09:00,14,122.06,122.06,122.06,122.06,2
20181201|2018-08-14 10:30,14,122.09,122.1,122.09,122.1,19
20181201|2018-08-15 01:00,15,121.9,122.03,121.9,122.03,2
20181201|2018-08-15 01:30,15,122.09,122.09,122.09,122.09,1
20181201|2018-08-15 02:30,15,122.33,122.33,122.33,122.33,1
20181201|2018-08-15 03:00,15,122.13,122.13,122.13,122.13,1
20181201|2018-08-15 05:00,15,122.21,122.21,122.21,122.21,1
20181201|2018-08-15 10:00,15,120.76,120.91,120.69,120.71,13
20181201|2018-08-15 10:30,15,120.88,120.88,120.88,120.88,4
20181201|2018-08-16 02:30,16,120.96,120.96,120.96,120.96,4
20181201|2018-08-16 03:00,16,120.47,120.5,120.47,120.5,26
20181201|2018-08-16 03:30,16,121.3,121.3,121.3,121.3,2
20181201|2018-08-16 04:00,16,121.21,121.21,121.21,121.21,1
20181201|2018-08-16 04:30,16,121.2,121.2,121.19,121.19,3
20181201|2018-08-16 06:00,16,121.48,121.48,121.48,121.48,1
20181201|2018-08-16 06:30,16,121.38,121.38,121.36,121.36,9
20181201|2018-08-16 07:00,16,121.38,121.38,121.38,121.38,1
20181201|2018-08-16 08:30,16,121.27,121.29,121.27,121.29,2
20181201|2018-08-16 09:00,16,121.17,121.17,121.17,121.17,2
20181201|2018-08-16 09:30,16,121.34,121.35,121.2,121.2,9
20181201|2018-08-17 04:30,17,121.17,121.17,121.17,121.17,1
20181201|2018-08-17 05:00,17,121.04,121.04,121.04,121.04,1
20181201|2018-08-17 05:30,17,121.01,121.01,121.01,121.01,2
20181201|2018-08-17 06:30,17,121.08,121.08,121.08,121.08,8
20181201|2018-08-17 07:00,17,121.01,121.01,121.01,121.01,1
20181201|2018-08-17 08:30,17,120.95,120.95,120.95,120.95,1
20181201|2018-08-17 09:00,17,120.89,120.89,120.89,120.89,25
20181201|2018-08-17 09:30,17,120.91,120.91,120.91,120.91,25
20181201|2018-08-17 10:00,17,121.1,121.1,121.1,121.1,25
20181201|2018-08-17 10:30,17,121.28,121.28,121.28,121.28,1
20181201|2018-08-17 11:30,17,121.25,121.25,121.25,121.25,1
20181201|2018-08-20 04:30,20,121.73,121.73,121.73,121.73,1
20181201|2018-08-20 05:00,20,121.74,121.74,121.74,121.74,1
20181201|2018-08-20 05:30,20,121.77,121.77,121.77,121.77,1
20181201|2018-08-20 08:30,20,121.74,121.74,121.74,121.74,1
20181201|2018-08-20 09:00,20,121.82,122.03,121.82,122.03,2
20181201|2018-08-20 10:00,20,122.2,122.2,122.2,122.2,3
20181201|2018-08-20 11:30,20,122.2,122.2,122.2,122.2,6
20181201|2018-08-21 01:00,21,122.2,122.2,122.2,122.2,44
20181201|2018-08-21 03:00,21,122.58,122.7,122.56,122.7,4
20181201|2018-08-21 03:30,21,122.99,123,122.99,123,8
20181201|2018-08-21 04:00,21,123.01,123.01,123.01,123.01,1
20181201|2018-08-21 06:00,21,123.2,123.2,123.2,123.2,8
20181201|2018-08-21 07:00,21,123,123,123,123,1
20181201|2018-08-21 08:00,21,122.8,122.8,122.8,122.8,1
20181201|2018-08-21 09:00,21,123,123,123,123,9
20181201|2018-08-21 09:30,21,123.16,123.16,123.16,123.16,1
20181201|2018-08-21 10:00,21,122.92,122.92,122.77,122.77,101
20181201|2018-08-21 10:30,21,122.82,122.82,122.77,122.77,101
20181201|2018-08-21 11:00,21,122.77,122.77,122.77,122.77,1
20181201|2018-08-22 01:00,22,122.82,122.82,122.82,122.82,1
20181201|2018-08-22 03:30,22,123.3,123.3,123.3,123.3,1
20181201|2018-08-22 04:30,22,123.06,123.06,123.06,123.06,1
20181201|2018-08-22 05:00,22,122.95,122.95,122.95,122.95,6
20181201|2018-08-22 08:00,22,122.57,122.57,122.45,122.45,4
20181201|2018-08-22 08:30,22,122.45,122.45,122.45,122.45,1
20181201|2018-08-22 09:00,22,122.63,122.63,122.63,122.63,1
20181201|2018-08-22 10:30,22,122.12,122.12,122.12,122.12,1
20181201|2018-08-23 03:00,23,122.54,122.54,122.54,122.54,13
20181201|2018-08-23 04:00,23,122.38,122.38,122.38,122.38,2
20181201|2018-08-23 05:00,23,122.4,122.4,122.37,122.37,2
20181201|2018-08-23 06:00,23,121.93,121.93,121.93,121.93,1
20181201|2018-08-23 07:00,23,121.92,121.92,121.73,121.73,181
20181201|2018-08-23 11:30,23,122.02,122.02,122.02,122.02,22
20181201|2018-08-24 01:00,24,121.77,121.77,121.77,121.77,5
20181201|2018-08-24 02:00,24,122,122,122,122,1
20181201|2018-08-24 02:30,24,121.77,121.77,121.77,121.77,1
20181201|2018-08-24 03:00,24,121.77,121.77,121.77,121.77,8
20181201|2018-08-24 04:30,24,121.67,121.67,121.6,121.61,122
20181201|2018-08-24 05:30,24,121.63,121.63,121.63,121.63,1
20181201|2018-08-24 07:00,24,121.52,121.53,121.52,121.53,2
20181201|2018-08-24 08:30,24,121.64,121.65,121.64,121.65,15
20181201|2018-08-24 09:30,24,121.56,121.56,121.55,121.55,10
20181201|2018-08-24 10:00,24,121.56,121.56,121.49,121.49,2
20181201|2018-08-27 01:00,27,121.28,121.28,121.28,121.28,10
20181201|2018-08-27 01:30,27,121.4,121.4,121.4,121.4,5
20181201|2018-08-27 02:30,27,121.89,121.89,121.89,121.89,1
20181201|2018-08-27 03:00,27,121.75,121.75,121.75,121.75,15
20181201|2018-08-27 03:30,27,121.67,121.67,121.67,121.67,2
20181201|2018-08-27 04:00,27,121.48,121.48,121.4,121.42,7
20181201|2018-08-27 05:30,27,121.43,121.43,121.43,121.43,1
20181201|2018-08-27 06:00,27,121.41,121.41,121.4,121.4,7
20181201|2018-08-27 06:30,27,121.43,121.43,121.41,121.41,5
20181201|2018-08-27 07:00,27,121.33,121.33,121.23,121.23,280
20181201|2018-08-27 07:30,27,121.27,121.27,121.27,121.27,2
20181201|2018-08-27 08:00,27,121.27,121.27,121.27,121.27,3
20181201|2018-08-27 08:30,27,121.3,121.32,121.29,121.32,3
20181201|2018-08-27 09:00,27,121.25,121.25,121.25,121.25,3
20181201|2018-08-27 10:00,27,121.29,121.29,121.27,121.27,68
20181201|2018-08-27 10:30,27,121.31,121.31,121.28,121.28,28
20181201|2018-08-27 11:00,27,121.36,121.36,121.36,121.36,5
20181201|2018-08-28 01:00,28,121.45,121.45,121.45,121.45,3
20181201|2018-08-28 01:30,28,121.29,121.29,121.29,121.29,1
20181201|2018-08-28 02:00,28,121.2,121.2,120.97,120.97,194
20181201|2018-08-28 02:30,28,120.96,120.99,120.96,120.98,93
20181201|2018-08-28 03:00,28,121.02,121.02,120.92,120.92,150
20181201|2018-08-28 04:00,28,121.09,121.36,121.09,121.36,5
20181201|2018-08-28 04:30,28,121.4,121.85,121.4,121.85,25
20181201|2018-08-28 05:00,28,121.74,121.86,121.7,121.79,80
20181201|2018-08-28 05:30,28,121.7,121.7,121.7,121.7,1
20181201|2018-08-28 06:00,28,121.73,121.74,121.7,121.7,13
20181201|2018-08-28 06:30,28,121.56,121.65,121.55,121.65,5
20181201|2018-08-28 07:00,28,121.68,121.75,121.68,121.71,144
20181201|2018-08-28 07:30,28,121.71,121.75,121.54,121.54,26
20181201|2018-08-28 08:00,28,121.53,121.56,121.42,121.53,197
20181201|2018-08-28 08:30,28,121.51,121.51,121.43,121.43,6
20181201|2018-08-28 09:00,28,121.31,121.31,121.17,121.23,106
20181201|2018-08-28 09:30,28,121.22,121.22,121.15,121.15,13
20181201|2018-08-28 10:00,28,121.17,121.17,121.16,121.16,3
20181201|2018-08-28 10:30,28,121.09,121.09,121.08,121.08,4
20181201|2018-08-28 11:00,28,121.06,121.09,121.05,121.09,80
20181201|2018-08-29 01:00,29,121.09,121.15,121.09,121.12,30
20181201|2018-08-29 01:30,29,121.2,121.2,121.2,121.2,2
20181201|2018-08-29 02:00,29,121.12,121.17,121.06,121.14,47
20181201|2018-08-29 02:30,29,121.2,121.32,121.2,121.3,264
20181201|2018-08-29 03:00,29,121.27,121.47,121.23,121.47,48
20181201|2018-08-29 03:30,29,121.68,121.68,121.54,121.55,88
20181201|2018-08-29 04:00,29,121.55,121.59,121.4,121.4,126
20181201|2018-08-29 04:30,29,121.42,121.46,121.37,121.46,10
20181201|2018-08-29 05:00,29,121.55,121.62,121.45,121.45,128
20181201|2018-08-29 05:30,29,121.45,121.47,121.31,121.37,164
20181201|2018-08-29 06:00,29,121.41,121.44,121.4,121.43,56
20181201|2018-08-29 06:30,29,121.35,121.44,121.35,121.44,36
20181201|2018-08-29 07:00,29,121.49,121.49,121.43,121.43,31
20181201|2018-08-29 07:30,29,121.41,121.43,121.4,121.4,171
20181201|2018-08-29 08:00,29,121.31,121.35,121.3,121.3,23
20181201|2018-08-29 08:30,29,121.25,121.4,121.25,121.4,224
20181201|2018-08-29 09:00,29,121.48,121.63,121.48,121.6,252
20181201|2018-08-29 09:30,29,121.6,121.89,121.6,121.86,294
20181201|2018-08-29 10:00,29,121.76,121.87,121.73,121.87,307
20181201|2018-08-29 10:30,29,121.83,121.87,121.8,121.8,72
20181201|2018-08-29 11:00,29,121.8,121.8,121.76,121.79,31
20181201|2018-08-29 11:30,29,121.74,121.74,121.74,121.74,2
20181201|2018-08-30 01:00,30,121.83,122.05,121.83,121.94,124
20181201|2018-08-30 01:30,30,121.94,122.06,121.82,122.06,75
20181201|2018-08-30 02:00,30,122.07,122.15,122.04,122.06,115
20181201|2018-08-30 02:30,30,121.96,121.99,121.92,121.97,175
20181201|2018-08-30 03:00,30,121.96,122,121.9,122,179
20181201|2018-08-30 03:30,30,122.01,122.04,121.83,121.87,415
20181201|2018-08-30 04:00,30,121.85,121.93,121.68,121.86,191
20181201|2018-08-30 04:30,30,121.92,122.12,121.72,121.74,377
20181201|2018-08-30 05:00,30,121.74,121.75,121.59,121.68,95
20181201|2018-08-30 05:30,30,121.66,121.84,121.66,121.84,587
20181201|2018-08-30 06:00,30,121.88,121.91,121.78,121.87,106
20181201|2018-08-30 06:30,30,121.83,121.83,121.65,121.67,76
20181201|2018-08-30 07:00,30,121.66,121.7,121.3,121.3,329
20181201|2018-08-30 07:30,30,121.28,121.32,120.67,120.72,810
20181201|2018-08-30 08:00,30,120.78,121.04,120.75,121.04,682
20181201|2018-08-30 08:30,30,121,121.1,120.89,120.97,399
20181201|2018-08-30 09:00,30,120.96,120.96,120.78,120.81,240
20181201|2018-08-30 09:30,30,120.83,121.07,120.83,120.98,149
20181201|2018-08-30 10:00,30,121.03,121.17,121.03,121.1,419
20181201|2018-08-30 10:30,30,121.14,121.17,120.97,121.02,198
20181201|2018-08-30 11:00,30,120.98,120.98,120.91,120.92,14
20181201|2018-08-30 11:30,30,120.91,121.02,120.91,121.02,14
20181201|2018-08-31 01:00,31,121.19,121.48,120.76,121.02,393
20181201|2018-08-31 01:30,31,121.06,121.15,120.96,121.12,186
20181201|2018-08-31 02:00,31,121.12,121.33,121,121.07,1313
20181201|2018-08-31 02:30,31,121.02,121.33,121,121.23,348
20181201|2018-08-31 03:00,31,121.2,121.25,121.11,121.21,147
20181201|2018-08-31 03:30,31,121.22,121.41,121.17,121.41,355
20181201|2018-08-31 04:00,31,121.4,121.64,121.39,121.62,340
20181201|2018-08-31 04:30,31,121.59,121.64,121.42,121.42,460
20181201|2018-08-31 05:00,31,121.42,121.45,121.24,121.28,276
20181201|2018-08-31 05:30,31,121.31,121.39,121.24,121.24,474
20181201|2018-08-31 06:00,31,121.25,121.26,121,121.1,450
20181201|2018-08-31 06:30,31,121.04,121.14,120.97,121.11,550
20181201|2018-08-31 07:00,31,121.12,121.3,121.11,121.2,779
20181201|2018-08-31 07:30,31,121.19,121.2,120.94,120.96,288
20181201|2018-08-31 08:00,31,120.97,120.98,120.61,120.7,1461
20181201|2018-08-31 08:30,31,120.69,120.85,120.67,120.83,922
20181201|2018-08-31 09:00,31,120.82,120.9,120.77,120.89,701
20181201|2018-08-31 09:30,31,120.83,120.91,120.77,120.84,225
20181201|2018-08-31 10:00,31,120.84,120.88,120.68,120.73,1144
20181201|2018-08-31 10:30,31,120.73,120.83,120.66,120.72,252
20181201|2018-08-31 11:00,31,120.71,120.71,120.6,120.63,154
20181201|2018-08-31 11:30,31,120.62,120.64,120.55,120.57,250
20181201|2018-09-03 01:00,3,120.47,120.98,120.47,120.91,269
20181201|2018-09-03 01:30,3,120.93,120.94,120.79,120.94,260
20181201|2018-09-03 02:00,3,120.94,121.28,120.92,121.19,652
20181201|2018-09-03 02:30,3,121.13,121.21,121.04,121.15,569
20181201|2018-09-03 03:00,3,121.17,121.34,121.13,121.34,347
20181201|2018-09-03 03:30,3,121.34,121.36,121.1,121.31,637
20181201|2018-09-03 04:00,3,121.31,121.36,121.19,121.23,868
20181201|2018-09-03 04:30,3,121.23,121.23,121.07,121.2,931
20181201|2018-09-03 05:00,3,121.23,121.45,121.19,121.41,1071
20181201|2018-09-03 05:30,3,121.41,121.42,121.28,121.29,465
20181201|2018-09-03 06:00,3,121.29,121.34,121.2,121.23,347
20181201|2018-09-03 06:30,3,121.24,121.3,121.13,121.14,814
20181201|2018-09-03 07:00,3,121.14,121.15,120.83,120.86,917
20181201|2018-09-03 07:30,3,120.86,120.96,120.66,120.94,1645
20181201|2018-09-03 08:00,3,120.92,121.1,120.82,121.08,1017
20181201|2018-09-03 08:30,3,121.1,121.12,120.95,121,554
20181201|2018-09-03 09:00,3,121,121.01,120.88,120.96,706
20181201|2018-09-03 09:30,3,120.94,121.4,120.94,121.33,1699
20181201|2018-09-03 10:00,3,121.32,121.43,121.27,121.4,823
20181201|2018-09-03 10:30,3,121.4,121.53,121.4,121.52,930
20181201|2018-09-03 11:00,3,121.53,121.53,121.45,121.45,77
20181201|2018-09-03 11:30,3,121.42,121.51,121.4,121.43,89
20181201|2018-09-04 01:00,4,121.34,121.9,121.34,121.88,641
20181201|2018-09-04 01:30,4,121.87,122.12,121.83,121.96,1680
20181201|2018-09-04 02:00,4,121.95,122.65,121.88,122.46,5309
20181201|2018-09-04 02:30,4,122.47,122.65,122.26,122.42,3122
20181201|2018-09-04 03:00,4,122.42,122.42,122.18,122.27,1716
20181201|2018-09-04 03:30,4,122.28,122.38,122.1,122.36,1809
20181201|2018-09-04 04:00,4,122.37,122.48,122.2,122.32,1403
20181201|2018-09-04 04:30,4,122.33,122.34,122.15,122.26,1665
20181201|2018-09-04 05:00,4,122.26,122.37,122.18,122.27,1871
20181201|2018-09-04 05:30,4,122.26,122.31,122.25,122.28,604
20181201|2018-09-04 06:00,4,122.3,122.51,122.27,122.42,1367
20181201|2018-09-04 06:30,4,122.41,122.45,122.28,122.33,932
20181201|2018-09-04 07:00,4,122.34,122.51,122.34,122.46,1459
20181201|2018-09-04 07:30,4,122.45,122.52,122.41,122.42,1060
20181201|2018-09-04 08:00,4,122.42,122.83,122.4,122.74,3602
20181201|2018-09-04 08:30,4,122.74,122.78,122.45,122.53,3707
20181201|2018-09-04 09:00,4,122.57,122.71,122.45,122.6,3778
20181201|2018-09-04 09:30,4,122.59,122.92,122.58,122.87,3115
20181201|2018-09-04 10:00,4,122.87,123.01,122.73,122.81,5191
20181201|2018-09-04 10:30,4,122.8,123.04,122.8,122.92,1956
20181201|2018-09-04 11:00,4,122.92,122.98,122.76,122.81,928
20181201|2018-09-04 11:30,4,122.81,122.81,122.65,122.67,917
20181201|2018-09-05 01:00,5,122.62,123.33,122.62,123.29,3244
20181201|2018-09-05 01:30,5,123.26,123.4,123.17,123.37,2916
20181201|2018-09-05 02:00,5,123.35,123.83,123.32,123.47,12342
20181201|2018-09-05 02:30,5,123.47,123.92,123.4,123.87,9297
20181201|2018-09-05 03:00,5,123.87,124,123.72,123.82,5786
20181201|2018-09-05 03:30,5,123.82,123.87,123.66,123.68,3338
20181201|2018-09-05 04:00,5,123.68,123.85,123.43,123.54,7931
20181201|2018-09-05 04:30,5,123.53,123.97,123.52,123.94,7540
20181201|2018-09-05 05:00,5,123.93,124.53,123.9,124.33,12385
20181201|2018-09-05 05:30,5,124.33,124.61,124.24,124.35,10604
20181201|2018-09-05 06:00,5,124.36,124.4,124.09,124.12,5696
20181201|2018-09-05 06:30,5,124.11,124.29,124.08,124.22,4421
20181201|2018-09-05 07:00,5,124.22,124.37,124.18,124.29,4148
20181201|2018-09-05 07:30,5,124.29,124.34,124.2,124.31,3570
20181201|2018-09-05 08:00,5,124.32,124.36,124.21,124.23,4494
20181201|2018-09-05 08:30,5,124.22,124.23,124.04,124.15,7084
20181201|2018-09-05 09:00,5,124.15,124.23,124.03,124.12,4944
20181201|2018-09-05 09:30,5,124.12,124.12,123.78,123.79,6948
20181201|2018-09-05 10:00,5,123.79,123.81,123.63,123.72,5246
20181201|2018-09-05 10:30,5,123.72,123.99,123.64,123.8,2918
20181201|2018-09-05 11:00,5,123.8,123.99,123.74,123.99,935
20181201|2018-09-05 11:30,5,123.96,124,123.78,123.78,536
20181201|2018-09-05 12:00,5,123.7,123.7,123.7,123.7,4
20181201|2018-09-06 01:00,6,123.65,124.38,123.65,124.15,1590
20181201|2018-09-06 01:30,6,124.15,124.2,123.98,124.03,1080
20181201|2018-09-06 02:00,6,124.02,124.24,123.72,124.1,4503
20181201|2018-09-06 02:30,6,124.11,124.26,124.08,124.11,3578
20181201|2018-09-06 03:00,6,124.1,124.34,124.09,124.33,4689
20181201|2018-09-06 03:30,6,124.33,124.45,124.2,124.35,4814
20181201|2018-09-06 04:00,6,124.34,124.35,124.02,124.18,3948
20181201|2018-09-06 04:30,6,124.18,124.25,124.07,124.24,1526
20181201|2018-09-06 05:00,6,124.22,124.28,124.18,124.2,2099
20181201|2018-09-06 05:30,6,124.2,124.41,124.18,124.32,3864
20181201|2018-09-06 06:00,6,124.32,124.59,124.29,124.52,3545
20181201|2018-09-06 06:30,6,124.52,124.72,124.51,124.7,4311
20181201|2018-09-06 07:00,6,124.7,124.87,124.63,124.69,6301
20181201|2018-09-06 07:30,6,124.7,124.7,124.54,124.62,3929
20181201|2018-09-06 08:00,6,124.63,124.67,124.43,124.48,3708
20181201|2018-09-06 08:30,6,124.47,124.53,124.42,124.52,3012
20181201|2018-09-06 09:00,6,124.53,124.55,124.19,124.25,5009
20181201|2018-09-06 09:30,6,124.24,124.27,124.1,124.11,3915
20181201|2018-09-06 10:00,6,124.12,124.2,124.04,124.09,3358
20181201|2018-09-06 10:30,6,124.08,124.29,124.07,124.25,1545
20181201|2018-09-06 11:00,6,124.25,124.32,124.23,124.26,343
20181201|2018-09-06 11:30,6,124.26,124.35,124.26,124.33,402
20181201|2018-09-07 01:00,7,124.4,124.7,124.2,124.45,1787
20181201|2018-09-07 01:30,7,124.44,124.66,124.39,124.64,1281
20181201|2018-09-07 02:00,7,124.65,124.98,124.65,124.9,7494
20181201|2018-09-07 02:30,7,124.89,124.93,124.68,124.76,5133
20181201|2018-09-07 03:00,7,124.76,124.91,124.66,124.87,4851
20181201|2018-09-07 03:30,7,124.87,124.96,124.69,124.69,5993
20181201|2018-09-07 04:00,7,124.7,124.85,124.56,124.7,4399
20181201|2018-09-07 04:30,7,124.69,125.08,124.67,124.93,6367
20181201|2018-09-07 05:00,7,124.93,124.96,124.77,124.89,3916
20181201|2018-09-07 05:30,7,124.89,125.02,124.85,124.9,2350
20181201|2018-09-07 06:00,7,124.9,124.91,124.72,124.74,2145
20181201|2018-09-07 06:30,7,124.75,124.8,124.56,124.56,3774
20181201|2018-09-07 07:00,7,124.56,124.62,124.26,124.5,5660
20181201|2018-09-07 07:30,7,124.51,124.56,124.2,124.32,5651
20181201|2018-09-07 08:00,7,124.32,124.34,124.1,124.15,5246
20181201|2018-09-07 08:30,7,124.14,124.47,124.08,124.35,5455
20181201|2018-09-07 09:00,7,124.36,124.38,124.25,124.28,1982
20181201|2018-09-07 09:30,7,124.28,124.33,124.22,124.28,2377
20181201|2018-09-07 10:00,7,124.27,124.39,124.2,124.36,2866
20181201|2018-09-07 10:30,7,124.36,124.5,124.35,124.46,1238
20181201|2018-09-07 11:00,7,124.46,124.54,124.44,124.53,357
20181201|2018-09-07 11:30,7,124.53,124.54,124.43,124.43,202
20181201|2018-09-10 01:00,10,124.45,124.94,124.38,124.86,1395
20181201|2018-09-10 01:30,10,124.86,124.9,124.76,124.9,1430
20181201|2018-09-10 02:00,10,124.9,125.56,124.9,125.56,10809
20181201|2018-09-10 02:30,10,125.55,125.78,125.47,125.61,7348
20181201|2018-09-10 03:00,10,125.62,125.8,125.55,125.57,4629
20181201|2018-09-10 03:30,10,125.57,125.79,125.5,125.7,4067
20181201|2018-09-10 04:00,10,125.7,125.75,125.51,125.73,4696
20181201|2018-09-10 04:30,10,125.73,125.73,125.54,125.64,2485
20181201|2018-09-10 05:00,10,125.64,125.66,125.53,125.55,1808
20181201|2018-09-10 05:30,10,125.55,125.63,125.49,125.6,2352
20181201|2018-09-10 06:00,10,125.59,125.61,125.51,125.55,1836
20181201|2018-09-10 06:30,10,125.55,125.55,125.28,125.44,4685
20181201|2018-09-10 07:00,10,125.43,125.54,125.38,125.43,2983
20181201|2018-09-10 07:30,10,125.43,125.5,125.4,125.46,2056
20181201|2018-09-10 08:00,10,125.47,125.48,125.37,125.41,4140
20181201|2018-09-10 08:30,10,125.41,125.63,125.39,125.61,3482
20181201|2018-09-10 09:00,10,125.62,125.64,125.5,125.56,1968
20181201|2018-09-10 09:30,10,125.56,125.7,125.52,125.64,2659
20181201|2018-09-10 10:00,10,125.64,125.8,125.62,125.74,4015
20181201|2018-09-10 10:30,10,125.75,125.94,125.73,125.76,3826
20181201|2018-09-10 11:00,10,125.76,125.79,125.74,125.76,599
20181201|2018-09-10 11:30,10,125.76,125.77,125.7,125.73,784
20181201|2018-09-11 01:00,11,125.79,125.95,125.53,125.93,2011
20181201|2018-09-11 01:30,11,125.94,126.4,125.88,126.22,6206
20181201|2018-09-11 02:00,11,126.22,126.31,125.9,125.91,7250
20181201|2018-09-11 02:30,11,125.92,126.2,125.87,126.03,5753
20181201|2018-09-11 03:00,11,126.03,126.25,126.01,126.22,4280
20181201|2018-09-11 03:30,11,126.23,126.3,125.96,126.03,6366
20181201|2018-09-11 04:00,11,126.05,126.07,125.78,125.83,5465
20181201|2018-09-11 04:30,11,125.82,125.97,125.7,125.83,4226
20181201|2018-09-11 05:00,11,125.82,126.01,125.8,125.91,2450
20181201|2018-09-11 05:30,11,125.92,125.92,125.8,125.86,1500
20181201|2018-09-11 06:00,11,125.85,125.96,125.8,125.94,1604
20181201|2018-09-11 06:30,11,125.94,126.12,125.93,126.04,2965
20181201|2018-09-11 07:00,11,126.05,126.07,125.94,125.94,1954
20181201|2018-09-11 07:30,11,125.94,125.99,125.83,125.84,2714
20181201|2018-09-11 08:00,11,125.85,125.96,125.68,125.73,3870
20181201|2018-09-11 08:30,11,125.74,125.78,125.62,125.66,4493
20181201|2018-09-11 09:00,11,125.66,125.66,125.5,125.61,4482
20181201|2018-09-11 09:30,11,125.62,125.64,125.43,125.44,4130
20181201|2018-09-11 10:00,11,125.45,125.55,125.4,125.49,3395
20181201|2018-09-11 10:30,11,125.49,125.55,125.44,125.45,1149
20181201|2018-09-11 11:00,11,125.44,125.57,125.42,125.43,790
20181201|2018-09-11 11:30,11,125.43,125.43,125.37,125.38,350
20181201|2018-09-12 01:00,12,125.46,125.54,125.33,125.45,1144
20181201|2018-09-12 01:30,12,125.45,125.46,125.06,125.1,2183
20181201|2018-09-12 02:00,12,125.09,125.35,125.08,125.29,4991
20181201|2018-09-12 02:30,12,125.29,125.47,125.29,125.39,3349
20181201|2018-09-12 03:00,12,125.39,125.46,125.15,125.46,4050
20181201|2018-09-12 03:30,12,125.46,125.56,125.42,125.55,4088
20181201|2018-09-12 04:00,12,125.56,125.71,125.49,125.67,5648
20181201|2018-09-12 04:30,12,125.67,125.71,125.58,125.68,3956
20181201|2018-09-12 05:00,12,125.68,125.92,125.68,125.9,5018
20181201|2018-09-12 05:30,12,125.9,126,125.87,125.94,2872
20181201|2018-09-12 06:00,12,125.95,125.99,125.06,125.55,20705
20181201|2018-09-12 06:30,12,125.54,125.56,125.14,125.4,10764
20181201|2018-09-12 07:00,12,125.39,125.47,125.28,125.36,1951
20181201|2018-09-12 07:30,12,125.37,125.37,124.93,124.95,6964
20181201|2018-09-12 08:00,12,124.95,125.28,124.89,125.18,7774
20181201|2018-09-12 08:30,12,125.18,125.27,125.08,125.19,3356
20181201|2018-09-12 09:00,12,125.2,125.32,125.07,125.2,3102
20181201|2018-09-12 09:30,12,125.19,125.31,125.18,125.22,3118
20181201|2018-09-12 10:00,12,125.22,125.37,125.2,125.35,3498
20181201|2018-09-12 10:30,12,125.35,125.44,125.34,125.42,1464
20181201|2018-09-12 11:00,12,125.42,125.43,125.34,125.36,440
20181201|2018-09-12 11:30,12,125.35,125.36,125.29,125.35,617
20181201|2018-09-13 01:00,13,125.03,125.18,124.75,125.11,3386
20181201|2018-09-13 01:30,13,125.12,125.22,125.01,125.1,2121
20181201|2018-09-13 02:00,13,125.11,125.31,124.99,125.13,3988
20181201|2018-09-13 02:30,13,125.13,125.28,125.01,125.2,4411
20181201|2018-09-13 03:00,13,125.2,125.42,125.19,125.24,5825
20181201|2018-09-13 03:30,13,125.25,125.32,125.06,125.13,13914
20181201|2018-09-13 04:00,13,125.13,125.25,124.9,125.03,6455
20181201|2018-09-13 04:30,13,125.02,125.02,124.81,124.89,4810
20181201|2018-09-13 05:00,13,124.88,125.1,124.85,125.08,2878
20181201|2018-09-13 05:30,13,125.07,125.22,125.06,125.17,1960
20181201|2018-09-13 06:00,13,125.17,125.48,125.15,125.35,6662
20181201|2018-09-13 06:30,13,125.35,125.44,125.26,125.4,1641
20181201|2018-09-13 07:00,13,125.39,125.59,125.39,125.44,3579
20181201|2018-09-13 07:30,13,125.44,125.64,125.4,125.45,2768
20181201|2018-09-13 08:00,13,125.45,125.58,125.36,125.53,3878
20181201|2018-09-13 08:30,13,125.54,125.57,125.39,125.46,4085
20181201|2018-09-13 09:00,13,125.45,125.54,125.35,125.37,2417
20181201|2018-09-13 09:30,13,125.37,125.44,125.33,125.4,3432
20181201|2018-09-13 10:00,13,125.4,125.46,125.35,125.45,2819
20181201|2018-09-13 10:30,13,125.45,125.49,125.38,125.45,1059
20181201|2018-09-13 11:00,13,125.47,125.49,125.41,125.41,162
20181201|2018-09-13 11:30,13,125.41,125.44,125.37,125.41,239
20181201|2018-09-13 12:00,13,125.41,125.41,125.41,125.41,2
20181201|2018-09-14 01:00,14,125.51,125.51,125.22,125.4,719
20181201|2018-09-14 01:30,14,125.39,125.42,125.25,125.3,967
20181201|2018-09-14 02:00,14,125.32,125.37,125.14,125.33,2681
20181201|2018-09-14 02:30,14,125.33,125.38,125.24,125.33,1813
20181201|2018-09-14 03:00,14,125.33,125.47,125.27,125.46,2452
20181201|2018-09-14 03:30,14,125.46,125.48,125.34,125.45,2783
20181201|2018-09-14 04:00,14,125.45,125.46,125.29,125.31,1587
20181201|2018-09-14 04:30,14,125.31,125.41,125.26,125.4,2376
20181201|2018-09-14 05:00,14,125.39,125.39,125.26,125.26,1545
20181201|2018-09-14 05:30,14,125.26,125.38,125.25,125.32,3032
20181201|2018-09-14 06:00,14,125.33,125.34,125.29,125.31,1153
20181201|2018-09-14 06:30,14,125.31,125.39,125.26,125.38,1313
20181201|2018-09-14 07:00,14,125.39,125.39,125.28,125.33,1227
20181201|2018-09-14 07:30,14,125.33,125.36,125.25,125.33,1485
20181201|2018-09-14 08:00,14,125.33,125.46,125.29,125.37,3778
20181201|2018-09-14 08:30,14,125.37,125.44,125.35,125.4,2947
20181201|2018-09-14 09:00,14,125.4,125.45,125.39,125.42,2013
20181201|2018-09-14 09:30,14,125.42,125.47,125.17,125.23,4504
20181201|2018-09-14 10:00,14,125.23,125.29,125.16,125.24,2471
20181201|2018-09-14 10:30,14,125.24,125.24,125.19,125.19,902
20181201|2018-09-14 11:00,14,125.19,125.23,125.15,125.2,874
20181201|2018-09-14 11:30,14,125.21,125.28,125.2,125.28,441
20181201|2018-09-14 12:00,14,125.3,125.3,125.3,125.3,4
20181201|2018-09-17 01:00,17,125.31,125.95,125.29,125.9,2561
20181201|2018-09-17 01:30,17,125.89,126.1,125.78,126.09,3195
20181201|2018-09-17 02:00,17,126.08,126.14,125.92,125.95,4666
20181201|2018-09-17 02:30,17,125.96,126.09,125.82,126,4849
20181201|2018-09-17 03:00,17,126,126,125.84,126,2283
20181201|2018-09-17 03:30,17,126,126.11,125.93,126.07,3621
20181201|2018-09-17 04:00,17,126.08,126.26,126.05,126.17,4560
20181201|2018-09-17 04:30,17,126.17,126.26,126.14,126.18,2300
20181201|2018-09-17 05:00,17,126.17,126.27,126.15,126.26,2304
20181201|2018-09-17 05:30,17,126.26,126.28,126.15,126.15,2446
20181201|2018-09-17 06:00,17,126.15,126.25,126.13,126.25,1303
20181201|2018-09-17 06:30,17,126.25,126.34,126.24,126.34,1255
20181201|2018-09-17 07:00,17,126.34,126.34,126.21,126.28,2725
20181201|2018-09-17 07:30,17,126.28,126.3,126.24,126.27,1390
20181201|2018-09-17 08:00,17,126.28,126.35,126.21,126.3,3569
20181201|2018-09-17 08:30,17,126.3,126.32,126.21,126.23,3090
20181201|2018-09-17 09:00,17,126.23,126.49,126.23,126.45,5680
20181201|2018-09-17 09:30,17,126.45,126.52,126.38,126.42,3765
20181201|2018-09-17 10:00,17,126.41,126.47,126.35,126.39,2907
20181201|2018-09-17 10:30,17,126.39,126.68,126.37,126.65,3005
20181201|2018-09-17 11:00,17,126.65,126.66,126.55,126.6,875
20181201|2018-09-17 11:30,17,126.6,126.66,126.59,126.65,507
20181201|2018-09-17 12:00,17,126.62,126.62,126.62,126.62,4
20181201|2018-09-18 01:00,18,126.56,126.56,126.2,126.4,4391
20181201|2018-09-18 01:30,18,126.4,126.4,126.15,126.25,2557
20181201|2018-09-18 02:00,18,126.25,126.51,126.16,126.39,4237
20181201|2018-09-18 02:30,18,126.39,126.39,126.2,126.38,4040
20181201|2018-09-18 03:00,18,126.37,126.69,126.37,126.68,6096
20181201|2018-09-18 03:30,18,126.67,126.67,126.3,126.48,5787
20181201|2018-09-18 04:00,18,126.47,126.64,126.46,126.62,3676
20181201|2018-09-18 04:30,18,126.62,126.66,126.46,126.47,2807
20181201|2018-09-18 05:00,18,126.47,126.59,126.43,126.57,2425
20181201|2018-09-18 05:30,18,126.57,126.66,126.54,126.62,2511
20181201|2018-09-18 06:00,18,126.61,126.77,126.6,126.72,3835
20181201|2018-09-18 06:30,18,126.72,126.76,126.66,126.76,2825
20181201|2018-09-18 07:00,18,126.76,126.88,126.7,126.86,3940
20181201|2018-09-18 07:30,18,126.86,126.99,126.75,126.95,7011
20181201|2018-09-18 08:00,18,126.94,127.16,126.91,127.07,8207
20181201|2018-09-18 08:30,18,127.08,127.7,127.08,127.34,14454
20181201|2018-09-18 09:00,18,127.33,127.4,127.16,127.24,6450
20181201|2018-09-18 09:30,18,127.25,127.45,127.14,127.24,5872
20181201|2018-09-18 10:00,18,127.23,127.42,127.22,127.35,4057
20181201|2018-09-18 10:30,18,127.34,127.43,127.26,127.27,2518
20181201|2018-09-18 11:00,18,127.26,127.36,127.24,127.32,799
20181201|2018-09-18 11:30,18,127.32,127.37,127.28,127.28,406
20181201|2018-09-18 12:00,18,127.25,127.25,127.25,127.25,2
20181201|2018-09-19 01:00,19,127.2,127.48,127.14,127.48,1469
20181201|2018-09-19 01:30,19,127.47,127.61,127.34,127.38,2112
20181201|2018-09-19 02:00,19,127.39,127.57,127.38,127.45,2644
20181201|2018-09-19 02:30,19,127.46,127.54,127,127.02,6773
20181201|2018-09-19 03:00,19,127.02,127.27,126.94,127.06,5906
20181201|2018-09-19 03:30,19,127.06,127.06,126.83,126.84,5978
20181201|2018-09-19 04:00,19,126.85,127.01,126.72,126.96,5109
20181201|2018-09-19 04:30,19,126.96,127.1,126.91,126.92,2769
20181201|2018-09-19 05:00,19,126.93,126.95,126.79,126.82,3823
20181201|2018-09-19 05:30,19,126.82,126.91,126.81,126.82,1729
20181201|2018-09-19 06:00,19,126.83,126.86,126.79,126.85,1186
20181201|2018-09-19 06:30,19,126.85,126.93,126.83,126.93,2131
20181201|2018-09-19 07:00,19,126.93,126.95,126.78,126.8,3543
20181201|2018-09-19 07:30,19,126.8,126.92,126.79,126.85,2238
20181201|2018-09-19 08:00,19,126.86,126.89,126.79,126.79,2188
20181201|2018-09-19 08:30,19,126.8,126.88,126.73,126.77,2048
20181201|2018-09-19 09:00,19,126.78,126.81,126.52,126.69,4707
20181201|2018-09-19 09:30,19,126.69,126.77,126.58,126.7,2643
20181201|2018-09-19 10:00,19,126.7,126.71,126.54,126.67,2521
20181201|2018-09-19 10:30,19,126.67,126.7,126.62,126.66,1220
20181201|2018-09-19 11:00,19,126.67,126.69,126.65,126.69,330
20181201|2018-09-19 11:30,19,126.7,126.76,126.69,126.76,426
20181201|2018-09-19 12:00,19,126.68,126.68,126.68,126.68,1
20181201|2018-09-20 01:00,20,126.8,127.12,126.75,126.96,2371
20181201|2018-09-20 01:30,20,126.96,126.97,126.65,126.67,1755
20181201|2018-09-20 02:00,20,126.66,126.89,126.6,126.88,2913
20181201|2018-09-20 02:30,20,126.88,127.07,126.85,127,5508
20181201|2018-09-20 03:00,20,127,127.08,126.94,127.05,2893
20181201|2018-09-20 03:30,20,127.05,127.07,126.93,127.03,2195
20181201|2018-09-20 04:00,20,127.04,127.09,126.98,127.03,1876
20181201|2018-09-20 04:30,20,127.03,127.21,127.02,127.14,3637
20181201|2018-09-20 05:00,20,127.13,127.33,127.11,127.13,3398
20181201|2018-09-20 05:30,20,127.14,127.23,127.12,127.2,1426
20181201|2018-09-20 06:00,20,127.2,127.2,127.02,127.03,1707
20181201|2018-09-20 06:30,20,127.03,127.07,127.01,127.03,1070
20181201|2018-09-20 07:00,20,127.03,127.05,126.94,127,2693
20181201|2018-09-20 07:30,20,126.99,127.02,126.93,127.01,940
20181201|2018-09-20 08:00,20,127.01,127.06,126.86,126.88,2545
20181201|2018-09-20 08:30,20,126.87,126.88,126.32,126.78,13525
20181201|2018-09-20 09:00,20,126.78,126.79,126.38,126.45,5138
20181201|2018-09-20 09:30,20,126.45,126.58,126.34,126.43,4145
20181201|2018-09-20 10:00,20,126.42,126.58,126.41,126.5,4547
20181201|2018-09-20 10:30,20,126.5,126.51,126.44,126.49,1142
20181201|2018-09-20 11:00,20,126.49,126.52,126.36,126.37,741
20181201|2018-09-20 11:30,20,126.37,126.38,126.22,126.25,1696
20181201|2018-09-20 12:00,20,126.42,126.42,126.42,126.42,30
20181201|2018-09-21 01:00,21,126.53,126.65,126.23,126.55,1697
20181201|2018-09-21 01:30,21,126.56,126.62,126.49,126.6,756
20181201|2018-09-21 02:00,21,126.6,126.78,126.47,126.57,3155
20181201|2018-09-21 02:30,21,126.57,126.72,126.39,126.71,2484
20181201|2018-09-21 03:00,21,126.71,126.98,126.71,126.91,2829
20181201|2018-09-21 03:30,21,126.91,126.99,126.86,126.91,2912
20181201|2018-09-21 04:00,21,126.91,126.94,126.84,126.88,1814
20181201|2018-09-21 04:30,21,126.88,126.95,126.79,126.82,2208
20181201|2018-09-21 05:00,21,126.82,126.95,126.78,126.93,1729
20181201|2018-09-21 05:30,21,126.93,126.94,126.8,126.91,2200
20181201|2018-09-21 06:00,21,126.91,126.93,126.85,126.9,1129
20181201|2018-09-21 06:30,21,126.9,126.91,126.77,126.9,2723
20181201|2018-09-21 07:00,21,126.9,126.95,126.83,126.91,2468
20181201|2018-09-21 07:30,21,126.91,126.92,126.77,126.78,2579
20181201|2018-09-21 08:00,21,126.77,126.89,126.76,126.83,1708
20181201|2018-09-21 08:30,21,126.84,126.9,126.8,126.83,1179
20181201|2018-09-21 09:00,21,126.82,126.88,126.79,126.86,1385
20181201|2018-09-21 09:30,21,126.87,127.22,126.87,127.18,4648
20181201|2018-09-21 10:00,21,127.19,127.27,126.96,127,4276
20181201|2018-09-21 10:30,21,126.99,127.1,126.98,127.06,948
20181201|2018-09-21 11:00,21,127.08,127.12,127.01,127.02,359
20181201|2018-09-21 11:30,21,127.02,127.1,126.96,126.99,203
20181201|2018-09-21 12:00,21,126.95,126.95,126.95,126.95,7
20181201|2018-09-24 01:00,24,126.9,127,126.67,126.82,1650
20181201|2018-09-24 01:30,24,126.8,126.86,126.73,126.85,928
20181201|2018-09-24 02:00,24,126.83,126.95,126.63,126.65,3963
20181201|2018-09-24 02:30,24,126.65,126.78,126.59,126.61,2406
20181201|2018-09-24 03:00,24,126.61,126.63,126.48,126.55,2916
20181201|2018-09-24 03:30,24,126.55,126.66,126.53,126.65,2188
20181201|2018-09-24 04:00,24,126.66,126.74,126.61,126.62,2977
20181201|2018-09-24 04:30,24,126.62,126.66,126.47,126.5,3038
20181201|2018-09-24 05:00,24,126.5,126.54,126.41,126.45,2768
20181201|2018-09-24 05:30,24,126.46,126.51,126.41,126.45,1710
20181201|2018-09-24 06:00,24,126.46,126.49,126.43,126.46,841
20181201|2018-09-24 06:30,24,126.46,126.47,126.26,126.27,3538
20181201|2018-09-24 07:00,24,126.27,126.42,126.26,126.4,3537
20181201|2018-09-24 07:30,24,126.4,126.42,126.33,126.37,953
20181201|2018-09-24 08:00,24,126.37,126.4,126.17,126.24,5566
20181201|2018-09-24 08:30,24,126.24,126.32,126.14,126.18,2772
20181201|2018-09-24 09:00,24,126.18,126.2,125.83,125.87,5932
20181201|2018-09-24 09:30,24,125.87,126.04,125.81,125.84,6170
20181201|2018-09-24 10:00,24,125.84,125.97,125.71,125.96,4432
20181201|2018-09-24 10:30,24,125.97,125.99,125.77,125.82,1539
20181201|2018-09-24 11:00,24,125.84,126,125.8,125.93,956
20181201|2018-09-24 11:30,24,125.94,126.01,125.84,125.87,743
20181201|2018-09-24 12:00,24,125.91,125.91,125.91,125.91,3
20181201|2018-09-25 01:00,25,126.02,126.41,126.02,126.31,2465
20181201|2018-09-25 01:30,25,126.32,126.47,126.27,126.28,4019
20181201|2018-09-25 02:00,25,126.29,126.88,126.29,126.84,9658
20181201|2018-09-25 02:30,25,126.85,126.97,126.69,126.74,6576
20181201|2018-09-25 03:00,25,126.73,126.8,126.63,126.73,6331
20181201|2018-09-25 03:30,25,126.73,126.79,126.66,126.73,5177
20181201|2018-09-25 04:00,25,126.73,126.82,126.68,126.78,4538
20181201|2018-09-25 04:30,25,126.79,127.09,126.77,126.99,6022
20181201|2018-09-25 05:00,25,126.99,127,126.83,126.84,3469
20181201|2018-09-25 05:30,25,126.84,126.94,126.84,126.87,2100
20181201|2018-09-25 06:00,25,126.86,126.87,126.55,126.68,4594
20181201|2018-09-25 06:30,25,126.7,126.7,126.6,126.69,1475
20181201|2018-09-25 07:00,25,126.7,126.72,126.59,126.6,1336
20181201|2018-09-25 07:30,25,126.59,126.6,126.38,126.46,3239
20181201|2018-09-25 08:00,25,126.46,126.56,126.44,126.55,1885
20181201|2018-09-25 08:30,25,126.55,126.55,126.41,126.5,1533
20181201|2018-09-25 09:00,25,126.5,126.52,126.31,126.36,2317
20181201|2018-09-25 09:30,25,126.37,126.53,126.32,126.39,2523
20181201|2018-09-25 10:00,25,126.38,126.61,126.38,126.55,2324
20181201|2018-09-25 10:30,25,126.55,126.61,126.5,126.58,931
20181201|2018-09-25 11:00,25,126.58,126.77,126.58,126.71,1359
20181201|2018-09-25 11:30,25,126.73,126.73,126.67,126.73,327
20181201|2018-09-26 01:00,26,126.42,126.51,126.26,126.4,2143
20181201|2018-09-26 01:30,26,126.38,126.39,126.19,126.35,1834
20181201|2018-09-26 02:00,26,126.35,126.55,126.33,126.55,2705
20181201|2018-09-26 02:30,26,126.54,126.97,126.5,126.86,6374
20181201|2018-09-26 03:00,26,126.85,127.31,126.84,127.08,8528
20181201|2018-09-26 03:30,26,127.07,127.16,127.04,127.09,1673
20181201|2018-09-26 04:00,26,127.09,127.35,126.89,127.28,7641
20181201|2018-09-26 04:30,26,127.28,127.44,127.17,127.19,3490
20181201|2018-09-26 05:00,26,127.2,127.31,127.18,127.2,2669
20181201|2018-09-26 05:30,26,127.2,127.31,127.16,127.23,2228
20181201|2018-09-26 06:00,26,127.23,127.34,127.18,127.33,1687
20181201|2018-09-26 06:30,26,127.32,127.38,127.27,127.28,1905
20181201|2018-09-26 07:00,26,127.28,127.29,127.03,127.06,3746
20181201|2018-09-26 07:30,26,127.05,127.17,127.04,127.1,2239
20181201|2018-09-26 08:00,26,127.11,127.2,127.1,127.12,2342
20181201|2018-09-26 08:30,26,127.12,127.15,126.96,127.01,3498
20181201|2018-09-26 09:00,26,127.02,127.13,127,127.01,2174
20181201|2018-09-26 09:30,26,127.02,127.08,126.97,127.03,3061
20181201|2018-09-26 10:00,26,127.02,127.06,126.87,126.97,5899
20181201|2018-09-26 10:30,26,126.97,127.16,126.71,126.72,4695
20181201|2018-09-26 11:00,26,126.72,126.73,126.41,126.48,4775
20181201|2018-09-26 11:30,26,126.47,126.6,126.43,126.53,1619
20181201|2018-09-26 12:00,26,126.52,126.52,126.52,126.52,1
20181201|2018-09-27 01:00,27,126.08,126.23,125.73,125.98,5816
20181201|2018-09-27 01:30,27,125.97,126.39,125.78,126.29,5744
20181201|2018-09-27 02:00,27,126.27,126.33,125.77,125.94,12672
20181201|2018-09-27 02:30,27,125.93,125.94,125.23,125.49,16786
20181201|2018-09-27 03:00,27,125.49,126.03,125.39,125.98,12530
20181201|2018-09-27 03:30,27,125.99,126,125.67,125.77,12657
20181201|2018-09-27 04:00,27,125.78,126.06,125.69,126.03,7725
20181201|2018-09-27 04:30,27,126.04,126.09,125.67,125.77,4739
20181201|2018-09-27 05:00,27,125.76,125.99,125.42,125.94,10185
20181201|2018-09-27 05:30,27,125.95,126.19,125.95,126.15,5118
20181201|2018-09-27 06:00,27,126.14,126.15,126.01,126.07,3721
20181201|2018-09-27 06:30,27,126.06,126.3,126.05,126.19,3942
20181201|2018-09-27 07:00,27,126.19,126.25,126.09,126.13,2403
20181201|2018-09-27 07:30,27,126.13,126.24,126.06,126.19,2271
20181201|2018-09-27 08:00,27,126.2,126.3,126.19,126.24,4348
20181201|2018-09-27 08:30,27,126.24,126.28,125.96,126.1,5895
20181201|2018-09-27 09:00,27,126.1,126.29,126.02,126.28,3942
20181201|2018-09-27 09:30,27,126.27,126.47,126.18,126.25,5733
20181201|2018-09-27 10:00,27,126.24,126.52,126.23,126.32,4630
20181201|2018-09-27 10:30,27,126.32,126.52,126.27,126.36,2648
20181201|2018-09-27 11:00,27,126.35,126.43,126.25,126.31,1326
20181201|2018-09-27 11:30,27,126.31,126.54,126.17,126.41,2550
20181201|2018-09-27 12:00,27,126.4,126.4,126.4,126.4,4
20181201|2018-09-28 01:00,28,125.1,125.34,124.52,124.64,11394
20181201|2018-09-28 01:30,28,124.63,124.64,124.16,124.34,9510
20181201|2018-09-28 02:00,28,124.35,124.57,124.08,124.21,13969
20181201|2018-09-28 02:30,28,124.21,124.38,123.7,123.8,15076
20181201|2018-09-28 03:00,28,123.8,123.83,123.53,123.7,11599
20181201|2018-09-28 03:30,28,123.7,124.13,123.67,123.86,12805
20181201|2018-09-28 04:00,28,123.87,123.88,123.35,123.38,8274
20181201|2018-09-28 04:30,28,123.38,123.65,123.24,123.33,9659
20181201|2018-09-28 05:00,28,123.33,123.35,122.62,122.9,16574
20181201|2018-09-28 05:30,28,122.9,123.37,122.83,123.2,10150
20181201|2018-09-28 06:00,28,123.21,123.24,122.87,123.18,7531
20181201|2018-09-28 06:30,28,123.19,123.19,122.82,123,5647
20181201|2018-09-28 07:00,28,123.01,123.18,122.99,123.12,4479
20181201|2018-09-28 07:30,28,123.12,123.13,122.62,122.63,7308
20181201|2018-09-28 08:00,28,122.63,123.05,122.58,122.71,9185
20181201|2018-09-28 08:30,28,122.71,123.28,122.58,123.1,11555
20181201|2018-09-28 09:00,28,123.11,123.65,122.98,123.52,11182
20181201|2018-09-28 09:30,28,123.52,123.98,123.45,123.9,14485
20181201|2018-09-28 10:00,28,123.9,124.08,123.63,123.85,14644
20181201|2018-09-28 10:30,28,123.83,123.87,123.65,123.77,4394
20181201|2018-09-28 11:00,28,123.76,123.85,123.61,123.65,1029
20181201|2018-09-28 11:30,28,123.65,123.89,123.65,123.81,783
20181201|2018-09-28 12:00,28,123.87,123.87,123.87,123.87,3
20181201|2018-10-01 01:00,1,123.6,123.6,122.97,123.24,4665
20181201|2018-10-01 01:30,1,123.24,123.34,122.8,122.88,3186
20181201|2018-10-01 02:00,1,122.88,123.19,122.85,123.13,6918
20181201|2018-10-01 02:30,1,123.13,123.44,123.07,123.38,6616
20181201|2018-10-01 03:00,1,123.38,123.47,123.24,123.25,3606
20181201|2018-10-01 03:30,1,123.24,123.32,123.12,123.26,5010
20181201|2018-10-01 04:00,1,123.25,123.44,123.23,123.43,3886
20181201|2018-10-01 04:30,1,123.43,123.97,123.4,123.77,10547
20181201|2018-10-01 05:00,1,123.77,124.16,123.7,123.71,7518
20181201|2018-10-01 05:30,1,123.71,123.71,123.48,123.61,5047
20181201|2018-10-01 06:00,1,123.62,123.69,123.47,123.6,3438
20181201|2018-10-01 06:30,1,123.6,123.65,123.26,123.32,5646
20181201|2018-10-01 07:00,1,123.32,123.52,123.27,123.5,3794
20181201|2018-10-01 07:30,1,123.5,123.52,123.36,123.38,4033
20181201|2018-10-01 08:00,1,123.38,123.5,123.26,123.29,6998
20181201|2018-10-01 08:30,1,123.28,123.39,123.16,123.33,6150
20181201|2018-10-01 09:00,1,123.34,123.4,122.96,123,6656
20181201|2018-10-01 09:30,1,123,123.02,122.71,122.77,13088
20181201|2018-10-01 10:00,1,122.77,122.84,122.3,122.32,11273
20181201|2018-10-01 10:30,1,122.3,122.36,122.14,122.35,4028
20181201|2018-10-01 11:00,1,122.36,122.38,122.1,122.1,2902
20181201|2018-10-01 11:30,1,122.09,122.37,122.04,122.17,2550
20181201|2018-10-02 01:00,2,121.72,121.72,121.2,121.49,4557
20181201|2018-10-02 01:30,2,121.51,121.75,121.27,121.44,5158
20181201|2018-10-02 02:00,2,121.44,121.51,120.89,121.08,14579
20181201|2018-10-02 02:30,2,121.08,121.74,121.08,121.69,11179
20181201|2018-10-02 03:00,2,121.69,121.71,121.02,121.09,9643
20181201|2018-10-02 03:30,2,121.08,121.52,121.08,121.17,10467
20181201|2018-10-02 04:00,2,121.16,121.35,121.05,121.28,6355
20181201|2018-10-02 04:30,2,121.28,121.36,121.07,121.18,4977
20181201|2018-10-02 05:00,2,121.18,121.39,121.08,121.3,8238
20181201|2018-10-02 05:30,2,121.29,121.49,121.2,121.42,4712
20181201|2018-10-02 06:00,2,121.42,121.82,121.41,121.47,11332
20181201|2018-10-02 06:30,2,121.46,121.61,121.36,121.37,2734
20181201|2018-10-02 07:00,2,121.36,121.73,121.34,121.67,7304
20181201|2018-10-02 07:30,2,121.67,121.8,121.45,121.76,9852
20181201|2018-10-02 08:00,2,121.75,121.9,121.53,121.69,9909
20181201|2018-10-02 08:30,2,121.68,121.71,121.25,121.28,8132
20181201|2018-10-02 09:00,2,121.28,121.42,121.12,121.26,8891
20181201|2018-10-02 09:30,2,121.25,121.31,121.05,121.09,10014
20181201|2018-10-02 10:00,2,121.09,121.22,120.83,120.89,11781
20181201|2018-10-02 10:30,2,120.88,120.89,120.63,120.72,6753
20181201|2018-10-02 11:00,2,120.73,120.76,120.61,120.72,2250
20181201|2018-10-02 11:30,2,120.73,120.73,120.55,120.63,1308
20181201|2018-10-02 12:00,2,120.63,120.63,120.63,120.63,1
20181201|2018-10-03 01:00,3,121.8,122.3,121.58,122.03,11474
20181201|2018-10-03 01:30,3,122.02,122.43,121.85,122.05,6927
20181201|2018-10-03 02:00,3,122.03,122.09,121.76,121.82,9259
20181201|2018-10-03 02:30,3,121.82,121.97,121.72,121.84,6686
20181201|2018-10-03 03:00,3,121.84,121.88,121.63,121.65,5364
20181201|2018-10-03 03:30,3,121.66,121.9,121.5,121.52,12880
20181201|2018-10-03 04:00,3,121.51,121.58,120.81,121.19,14194
20181201|2018-10-03 04:30,3,121.18,121.42,121.17,121.38,7657
20181201|2018-10-03 05:00,3,121.38,121.55,121.15,121.5,5155
20181201|2018-10-03 05:30,3,121.49,121.67,121.31,121.39,6590
20181201|2018-10-03 06:00,3,121.4,121.58,121.39,121.53,3974
20181201|2018-10-03 06:30,3,121.53,121.78,121.42,121.78,4680
20181201|2018-10-03 07:00,3,121.78,122.13,121.68,121.9,11273
20181201|2018-10-03 07:30,3,121.9,122.19,121.82,122.18,8027
20181201|2018-10-03 08:00,3,122.17,122.2,121.99,122.19,6156
20181201|2018-10-03 08:30,3,122.18,122.2,122.01,122.19,5570
20181201|2018-10-03 09:00,3,122.18,122.5,122.15,122.33,9337
20181201|2018-10-03 09:30,3,122.33,122.36,121.88,122.02,11571
20181201|2018-10-03 10:00,3,122.03,122.22,121.96,122.15,3956
20181201|2018-10-03 10:30,3,122.14,122.18,121.98,122.08,3166
20181201|2018-10-03 11:00,3,122.07,122.23,122.01,122.23,1445
20181201|2018-10-03 11:30,3,122.2,122.2,122.04,122.07,652
20181201|2018-10-04 01:00,4,122.01,122.74,121.85,122.2,4792
20181201|2018-10-04 01:30,4,122.19,122.64,122.19,122.35,4263
20181201|2018-10-04 02:00,4,122.33,122.33,121.82,121.95,8564
20181201|2018-10-04 02:30,4,121.94,122.04,121.73,121.76,7270
20181201|2018-10-04 03:00,4,121.76,121.92,121.64,121.87,5878
20181201|2018-10-04 03:30,4,121.87,122.17,121.85,122.05,3393
20181201|2018-10-04 04:00,4,122.05,122.09,121.7,121.77,3896
20181201|2018-10-04 04:30,4,121.76,121.82,121.56,121.57,3883
20181201|2018-10-04 05:00,4,121.58,121.75,121.56,121.6,3240
20181201|2018-10-04 05:30,4,121.6,121.77,121.54,121.7,2963
20181201|2018-10-04 06:00,4,121.7,121.95,121.66,121.84,3320
20181201|2018-10-04 06:30,4,121.84,121.96,121.75,121.81,1521
20181201|2018-10-04 07:00,4,121.81,121.82,121.68,121.73,1534
20181201|2018-10-04 07:30,4,121.73,121.82,121.63,121.75,4010
20181201|2018-10-04 08:00,4,121.76,122.2,121.68,122.03,7591
20181201|2018-10-04 08:30,4,122.03,122.06,121.6,121.62,4724
20181201|2018-10-04 09:00,4,121.61,121.93,121.55,121.84,4082
20181201|2018-10-04 09:30,4,121.83,122.07,121.7,122.06,4482
20181201|2018-10-04 10:00,4,122.05,122.2,121.97,122.01,5225
20181201|2018-10-04 10:30,4,122.02,122.12,121.91,122.01,1461
20181201|2018-10-04 11:00,4,122.02,122.08,121.93,121.95,859
20181201|2018-10-04 11:30,4,121.95,122,121.93,121.93,552
20181201|2018-10-04 12:00,4,121.99,121.99,121.99,121.99,2
20181201|2018-10-05 01:00,5,122.21,122.21,121.77,121.89,1172
20181201|2018-10-05 01:30,5,121.89,122.03,121.76,121.76,1080
20181201|2018-10-05 02:00,5,121.77,121.97,121.64,121.73,3673
20181201|2018-10-05 02:30,5,121.73,121.86,121.67,121.77,1943
20181201|2018-10-05 03:00,5,121.77,121.87,121.56,121.63,3489
20181201|2018-10-05 03:30,5,121.62,121.62,121.44,121.51,4152
20181201|2018-10-05 04:00,5,121.51,121.64,121.33,121.35,4215
20181201|2018-10-05 04:30,5,121.35,121.42,121.05,121.33,7504
20181201|2018-10-05 05:00,5,121.32,121.35,121.15,121.15,2086
20181201|2018-10-05 05:30,5,121.15,121.17,121.06,121.13,2292
20181201|2018-10-05 06:00,5,121.12,121.28,121.1,121.26,1676
20181201|2018-10-05 06:30,5,121.26,121.3,121.14,121.24,1853
20181201|2018-10-05 07:00,5,121.24,121.57,121.16,121.46,2795
20181201|2018-10-05 07:30,5,121.45,121.53,121.24,121.34,4712
20181201|2018-10-05 08:00,5,121.33,121.41,121.17,121.29,4420
20181201|2018-10-05 08:30,5,121.29,121.38,121.1,121.17,3402
20181201|2018-10-05 09:00,5,121.17,121.36,121.13,121.34,3401
20181201|2018-10-05 09:30,5,121.33,121.34,121.15,121.18,2784
20181201|2018-10-05 10:00,5,121.17,121.3,121.06,121.25,4292
20181201|2018-10-05 10:30,5,121.25,121.25,121.03,121.06,2414
20181201|2018-10-05 11:00,5,121.06,121.21,121.06,121.18,1131
20181201|2018-10-05 11:30,5,121.17,121.26,121,121.26,1493
20181201|2018-10-05 12:00,5,121.37,121.37,121.37,121.37,8
20181201|2018-10-08 01:00,8,120.65,120.84,120.41,120.49,3164
20181201|2018-10-08 01:30,8,120.48,120.49,120.13,120.17,3354
20181201|2018-10-08 02:00,8,120.16,120.51,120.15,120.5,5885
20181201|2018-10-08 02:30,8,120.52,120.6,119.86,120.17,8135
20181201|2018-10-08 03:00,8,120.16,120.21,119.84,120.06,6208
20181201|2018-10-08 03:30,8,120.06,120.06,118.94,119.21,14062
20181201|2018-10-08 04:00,8,119.21,119.69,119.15,119.61,10178
20181201|2018-10-08 04:30,8,119.61,119.72,119.35,119.54,7316
20181201|2018-10-08 05:00,8,119.55,119.62,119.45,119.54,2774
20181201|2018-10-08 05:30,8,119.54,119.76,119.43,119.65,2933
20181201|2018-10-08 06:00,8,119.64,119.64,119.37,119.58,5240
20181201|2018-10-08 06:30,8,119.57,119.66,119.39,119.48,2176
20181201|2018-10-08 07:00,8,119.47,119.55,119.35,119.41,2079
20181201|2018-10-08 07:30,8,119.41,119.46,119.33,119.35,2448
20181201|2018-10-08 08:00,8,119.35,119.59,119.34,119.49,4280
20181201|2018-10-08 08:30,8,119.5,119.65,119.46,119.5,3609
20181201|2018-10-08 09:00,8,119.51,119.65,119.3,119.63,6145
20181201|2018-10-08 09:30,8,119.62,119.65,119.34,119.6,6943
20181201|2018-10-08 10:00,8,119.6,119.96,119.56,119.68,7122
20181201|2018-10-08 10:30,8,119.68,119.81,119.61,119.69,2342
20181201|2018-10-08 11:00,8,119.69,119.7,119.55,119.65,1173
20181201|2018-10-08 11:30,8,119.65,119.76,119.59,119.76,860
20181201|2018-10-08 12:00,8,119.71,119.77,119.71,119.77,4
20181201|2018-10-09 01:00,9,119.46,119.95,119.46,119.69,2442
20181201|2018-10-09 01:30,9,119.67,120.19,119.58,119.95,4715
20181201|2018-10-09 02:00,9,119.95,120.14,119.76,119.79,4779
20181201|2018-10-09 02:30,9,119.79,119.89,119.6,119.63,3893
20181201|2018-10-09 03:00,9,119.62,119.67,119.25,119.32,8135
20181201|2018-10-09 03:30,9,119.32,119.37,119.1,119.15,7999
20181201|2018-10-09 04:00,9,119.16,119.24,118.72,118.8,10725
20181201|2018-10-09 04:30,9,118.79,118.88,118.52,118.61,9917
20181201|2018-10-09 05:00,9,118.6,118.61,118.26,118.57,11278
20181201|2018-10-09 05:30,9,118.57,118.75,118.5,118.72,5966
20181201|2018-10-09 06:00,9,118.73,118.91,118.64,118.73,4887
20181201|2018-10-09 06:30,9,118.74,118.79,118.6,118.74,3129
20181201|2018-10-09 07:00,9,118.74,119.06,118.62,119.05,6547
20181201|2018-10-09 07:30,9,119.06,119.27,118.89,119.13,9191
20181201|2018-10-09 08:00,9,119.13,119.27,119,119.22,8952
20181201|2018-10-09 08:30,9,119.22,119.59,119.2,119.51,8904
20181201|2018-10-09 09:00,9,119.52,119.79,119.44,119.68,7001
20181201|2018-10-09 09:30,9,119.68,120.22,119.68,120.19,13819
20181201|2018-10-09 10:00,9,120.19,120.21,119.91,120.09,5971
20181201|2018-10-09 10:30,9,120.1,120.76,120.1,120.6,6028
20181201|2018-10-09 11:00,9,120.6,120.76,120.34,120.34,2609
20181201|2018-10-09 11:30,9,120.34,120.66,120.32,120.66,1513
20181201|2018-10-09 12:00,9,120.64,120.64,120.64,120.64,6
20181201|2018-10-10 01:00,10,120.5,120.5,119.84,119.96,3940
20181201|2018-10-10 01:30,10,119.95,119.95,119.3,119.52,5622
20181201|2018-10-10 02:00,10,119.51,119.71,119.38,119.49,5774
20181201|2018-10-10 02:30,10,119.49,119.79,119.4,119.68,5385
20181201|2018-10-10 03:00,10,119.69,120.25,119.61,120.23,8930
20181201|2018-10-10 03:30,10,120.23,120.24,119.89,119.93,5048
20181201|2018-10-10 04:00,10,119.93,120.22,119.89,120.09,5658
20181201|2018-10-10 04:30,10,120.09,120.26,120.02,120.14,4257
20181201|2018-10-10 05:00,10,120.15,120.52,120.13,120.43,7055
20181201|2018-10-10 05:30,10,120.44,120.8,120.42,120.72,8515
20181201|2018-10-10 06:00,10,120.72,120.97,120.62,120.85,7373
20181201|2018-10-10 06:30,10,120.85,120.88,120.6,120.66,3768
20181201|2018-10-10 07:00,10,120.65,120.74,120.52,120.53,3158
20181201|2018-10-10 07:30,10,120.54,120.58,120.39,120.44,4768
20181201|2018-10-10 08:00,10,120.44,120.61,120.44,120.57,3014
20181201|2018-10-10 08:30,10,120.58,120.66,120.3,120.36,5084
20181201|2018-10-10 09:00,10,120.36,120.52,120.29,120.47,4199
20181201|2018-10-10 09:30,10,120.47,120.75,120.39,120.65,4350
20181201|2018-10-10 10:00,10,120.65,120.66,120.26,120.38,5969
20181201|2018-10-10 10:30,10,120.39,120.42,120.3,120.37,2047
20181201|2018-10-10 11:00,10,120.38,120.42,120.33,120.36,832
20181201|2018-10-10 11:30,10,120.35,120.39,120.32,120.37,944
20181201|2018-10-11 01:00,11,119.6,120.26,119.5,120.09,4706
20181201|2018-10-11 01:30,11,120.12,120.44,120.11,120.38,3622
20181201|2018-10-11 02:00,11,120.37,120.48,119.84,119.92,8644
20181201|2018-10-11 02:30,11,119.92,120.05,119.76,119.81,4711
20181201|2018-10-11 03:00,11,119.82,120.03,119.77,119.87,5256
20181201|2018-10-11 03:30,11,119.87,119.93,119.46,119.6,14160
20181201|2018-10-11 04:00,11,119.58,119.73,119.44,119.63,10651
20181201|2018-10-11 04:30,11,119.63,119.79,119.48,119.74,4860
20181201|2018-10-11 05:00,11,119.75,119.94,119.59,119.63,4429
20181201|2018-10-11 05:30,11,119.62,119.62,119.42,119.51,4280
20181201|2018-10-11 06:00,11,119.51,119.63,119.46,119.58,2786
20181201|2018-10-11 06:30,11,119.58,119.8,119.56,119.7,2974
20181201|2018-10-11 07:00,11,119.7,119.93,119.69,119.89,3589
20181201|2018-10-11 07:30,11,119.89,120.04,119.8,119.9,4431
20181201|2018-10-11 08:00,11,119.91,119.91,119.58,119.85,5166
20181201|2018-10-11 08:30,11,119.85,119.89,119.68,119.84,3053
20181201|2018-10-11 09:00,11,119.85,119.91,119.8,119.89,2880
20181201|2018-10-11 09:30,11,119.89,119.9,119.55,119.67,3630
20181201|2018-10-11 10:00,11,119.66,119.9,119.6,119.79,6213
20181201|2018-10-11 10:30,11,119.79,119.95,119.74,119.89,2331
20181201|2018-10-11 11:00,11,119.89,119.9,119.73,119.76,797
20181201|2018-10-11 11:30,11,119.76,119.77,119.69,119.76,431
20181201|2018-10-12 01:00,12,119.71,120.27,119.67,120.21,2724
20181201|2018-10-12 01:30,12,120.21,120.43,120.13,120.19,3636
20181201|2018-10-12 02:00,12,120.19,120.46,120.03,120.36,5204
20181201|2018-10-12 02:30,12,120.35,120.39,120.22,120.28,2672
20181201|2018-10-12 03:00,12,120.28,120.29,120.15,120.22,2808
20181201|2018-10-12 03:30,12,120.21,120.33,120.13,120.21,3468
20181201|2018-10-12 04:00,12,120.22,120.34,120.18,120.2,1974
20181201|2018-10-12 04:30,12,120.2,120.25,119.83,119.88,4135
20181201|2018-10-12 05:00,12,119.86,120.05,119.76,120.01,3809
20181201|2018-10-12 05:30,12,120.01,120.23,119.97,120.08,4225
20181201|2018-10-12 06:00,12,120.08,120.16,120.04,120.09,1753
20181201|2018-10-12 06:30,12,120.07,120.17,120.05,120.12,1326
20181201|2018-10-12 07:00,12,120.12,120.14,119.94,120.02,2119
20181201|2018-10-12 07:30,12,120.01,120.19,119.97,120.19,2684
20181201|2018-10-12 08:00,12,120.18,120.28,120.12,120.15,2721
20181201|2018-10-12 08:30,12,120.14,120.3,120.13,120.19,2962
20181201|2018-10-12 09:00,12,120.18,120.26,120.06,120.26,3451
20181201|2018-10-12 09:30,12,120.25,120.29,119.99,120.04,4394
20181201|2018-10-12 10:00,12,120.03,120.03,119.79,119.86,4868
20181201|2018-10-12 10:30,12,119.85,119.9,119.72,119.81,1406
20181201|2018-10-12 11:00,12,119.81,119.83,119.7,119.7,632
20181201|2018-10-12 11:30,12,119.72,119.87,119.67,119.78,851
20181201|2018-10-15 01:00,15,119.8,120.02,119.68,119.83,1205
20181201|2018-10-15 01:30,15,119.89,120.09,119.85,120.06,871
20181201|2018-10-15 02:00,15,120.05,120.28,120.01,120.21,3143
20181201|2018-10-15 02:30,15,120.22,120.47,120.18,120.38,4192
20181201|2018-10-15 03:00,15,120.39,120.49,120.24,120.28,3074
20181201|2018-10-15 03:30,15,120.29,120.3,120.1,120.15,2305
20181201|2018-10-15 04:00,15,120.16,120.23,119.85,119.98,4368
20181201|2018-10-15 04:30,15,119.99,120.02,119.8,119.9,3566
20181201|2018-10-15 05:00,15,119.9,119.98,119.88,119.9,1212
20181201|2018-10-15 05:30,15,119.9,120.07,119.88,120.02,2032
20181201|2018-10-15 06:00,15,120.02,120.04,119.93,120.02,1376
20181201|2018-10-15 06:30,15,120.03,120.07,119.96,120.06,1601
20181201|2018-10-15 07:00,15,120.06,120.16,120,120.09,2089
20181201|2018-10-15 07:30,15,120.09,120.13,120.03,120.13,1970
20181201|2018-10-15 08:00,15,120.13,120.16,120.06,120.1,1758
20181201|2018-10-15 08:30,15,120.1,120.18,120.08,120.15,1359
20181201|2018-10-15 09:00,15,120.15,120.15,119.97,119.98,2429
20181201|2018-10-15 09:30,15,119.98,120.03,119.91,119.97,2678
20181201|2018-10-15 10:00,15,119.98,120.08,119.96,120.03,2314
20181201|2018-10-15 10:30,15,120.04,120.15,120.02,120.13,1645
20181201|2018-10-15 11:00,15,120.13,120.15,120.11,120.13,416
20181201|2018-10-15 11:30,15,120.13,120.13,120.06,120.09,414
20181201|2018-10-16 01:00,16,120.27,120.39,119.98,120.39,1194
20181201|2018-10-16 01:30,16,120.38,120.45,120.22,120.34,1611
20181201|2018-10-16 02:00,16,120.33,120.87,120.28,120.66,5299
20181201|2018-10-16 02:30,16,120.65,120.83,120.44,120.5,5325
20181201|2018-10-16 03:00,16,120.49,120.78,120.49,120.76,4493
20181201|2018-10-16 03:30,16,120.75,120.8,120.61,120.73,3910
20181201|2018-10-16 04:00,16,120.73,120.76,120.59,120.73,3224
20181201|2018-10-16 04:30,16,120.72,121.19,120.72,121.16,8733
20181201|2018-10-16 05:00,16,121.15,121.28,121.02,121.07,5872
20181201|2018-10-16 05:30,16,121.07,121.17,120.98,121.07,3709
20181201|2018-10-16 06:00,16,121.07,121.07,120.79,120.87,4755
20181201|2018-10-16 06:30,16,120.86,120.98,120.74,120.82,3260
20181201|2018-10-16 07:00,16,120.83,120.89,120.75,120.77,3376
20181201|2018-10-16 07:30,16,120.78,120.93,120.68,120.91,4974
20181201|2018-10-16 08:00,16,120.91,121.1,120.89,121.1,3642
20181201|2018-10-16 08:30,16,121.09,121.3,120.99,121.15,4909
20181201|2018-10-16 09:00,16,121.15,121.27,120.97,120.99,6148
20181201|2018-10-16 09:30,16,120.98,121.15,120.98,121.01,3614
20181201|2018-10-16 10:00,16,121.01,121.03,120.94,120.99,3612
20181201|2018-10-16 10:30,16,120.99,121.05,120.97,121.04,1360
20181201|2018-10-16 11:00,16,121.03,121.06,121.02,121.03,504
20181201|2018-10-16 11:30,16,121.02,121.04,120.97,121,882
20181201|2018-10-17 01:00,17,121.15,121.71,121.08,121.54,4048
20181201|2018-10-17 01:30,17,121.52,121.68,121.3,121.54,2564
20181201|2018-10-17 02:00,17,121.55,121.68,121.51,121.53,4039
20181201|2018-10-17 02:30,17,121.54,121.64,121.44,121.56,4349
20181201|2018-10-17 03:00,17,121.57,121.57,121.21,121.26,3994
20181201|2018-10-17 03:30,17,121.26,121.45,121.26,121.43,2327
20181201|2018-10-17 04:00,17,121.42,121.45,121.29,121.3,2006
20181201|2018-10-17 04:30,17,121.3,121.3,121.02,121.07,5658
20181201|2018-10-17 05:00,17,121.07,121.19,121.07,121.11,2028
20181201|2018-10-17 05:30,17,121.11,121.2,120.79,120.97,7604
20181201|2018-10-17 06:00,17,120.97,121.07,120.64,120.68,10024
20181201|2018-10-17 06:30,17,120.69,120.79,120.58,120.63,4624
20181201|2018-10-17 07:00,17,120.63,120.69,120.55,120.55,4208
20181201|2018-10-17 07:30,17,120.55,120.65,120.33,120.51,7475
20181201|2018-10-17 08:00,17,120.5,120.67,120.42,120.54,7308
20181201|2018-10-17 08:30,17,120.55,120.6,120.43,120.43,3598
20181201|2018-10-17 09:00,17,120.44,120.56,120.39,120.51,4443
20181201|2018-10-17 09:30,17,120.5,120.56,120.36,120.36,4079
20181201|2018-10-17 10:00,17,120.37,120.4,120.19,120.27,4683
20181201|2018-10-17 10:30,17,120.27,120.36,120.21,120.21,2145
20181201|2018-10-17 11:00,17,120.21,120.24,120.16,120.17,799
20181201|2018-10-17 11:30,17,120.16,120.23,120.06,120.11,1435
20181201|2018-10-17 12:00,17,120.11,120.16,120.11,120.16,3
20181201|2018-10-18 01:00,18,120.1,120.18,119.84,119.9,1600
20181201|2018-10-18 01:30,18,119.9,120.09,119.79,119.93,2675
20181201|2018-10-18 02:00,18,119.91,120.12,119.83,120,3932
20181201|2018-10-18 02:30,18,120,120.43,119.96,120.32,7216
20181201|2018-10-18 03:00,18,120.33,120.42,120.18,120.29,4544
20181201|2018-10-18 03:30,18,120.29,120.29,120.13,120.21,3293
20181201|2018-10-18 04:00,18,120.2,120.23,120.01,120.16,3977
20181201|2018-10-18 04:30,18,120.16,120.17,119.97,120.14,3859
20181201|2018-10-18 05:00,18,120.14,120.28,119.9,119.94,5897
20181201|2018-10-18 05:30,18,119.95,120,119.86,119.88,3291
20181201|2018-10-18 06:00,18,119.88,119.96,119.85,119.93,2193
20181201|2018-10-18 06:30,18,119.93,119.96,119.6,119.7,9164
20181201|2018-10-18 07:00,18,119.7,119.84,119.58,119.82,9405
20181201|2018-10-18 07:30,18,119.82,119.92,119.8,119.85,5951
20181201|2018-10-18 08:00,18,119.85,119.95,119.84,119.91,2534
20181201|2018-10-18 08:30,18,119.91,119.92,119.62,119.68,4417
20181201|2018-10-18 09:00,18,119.68,119.68,119.47,119.61,6651
20181201|2018-10-18 09:30,18,119.6,119.7,119.35,119.42,7398
20181201|2018-10-18 10:00,18,119.41,119.41,119.03,119.14,12119
20181201|2018-10-18 10:30,18,119.13,119.14,118.85,118.97,5229
20181201|2018-10-18 11:00,18,118.97,119.1,118.64,118.84,5477
20181201|2018-10-18 11:30,18,118.85,118.91,118.55,118.57,1778
20181201|2018-10-19 01:00,19,118.6,119.02,118.43,118.72,2567
20181201|2018-10-19 01:30,19,118.72,118.93,118.54,118.9,2708
20181201|2018-10-19 02:00,19,118.9,118.97,118.35,118.48,8600
20181201|2018-10-19 02:30,19,118.48,118.49,118.17,118.22,8920
20181201|2018-10-19 03:00,19,118.21,118.36,117.77,118.26,12632
20181201|2018-10-19 03:30,19,118.26,118.44,117.97,118.13,10034
20181201|2018-10-19 04:00,19,118.13,118.46,118.07,118.41,4849
20181201|2018-10-19 04:30,19,118.42,118.58,118.22,118.29,4732
20181201|2018-10-19 05:00,19,118.29,118.78,118.22,118.72,6327
20181201|2018-10-19 05:30,19,118.73,118.79,118.56,118.65,4517
20181201|2018-10-19 06:00,19,118.63,118.88,118.53,118.83,3981
20181201|2018-10-19 06:30,19,118.83,118.84,118.66,118.75,3670
20181201|2018-10-19 07:00,19,118.76,118.79,118.41,118.44,6402
20181201|2018-10-19 07:30,19,118.45,118.68,118.29,118.44,10834
20181201|2018-10-19 08:00,19,118.42,118.67,118.23,118.62,5555
20181201|2018-10-19 08:30,19,118.62,119.66,118.54,119.38,16326
20181201|2018-10-19 09:00,19,119.38,119.94,119.38,119.84,12383
20181201|2018-10-19 09:30,19,119.84,120.48,119.76,120.37,11387
20181201|2018-10-19 10:00,19,120.37,120.43,119.89,119.89,8534
20181201|2018-10-19 10:30,19,119.89,121.15,119.89,120.9,10493
20181201|2018-10-19 11:00,19,120.91,121.14,120.72,120.73,4667
20181201|2018-10-19 11:30,19,120.72,120.78,120.2,120.26,4207
20181201|2018-10-19 12:00,19,120.26,120.26,120.26,120.26,2
20181201|2018-10-22 01:00,22,121.5,122.38,121.25,122.17,11672
20181201|2018-10-22 01:30,22,122.16,122.58,122.1,122.5,10332
20181201|2018-10-22 02:00,22,122.49,122.74,122.05,122.3,16055
20181201|2018-10-22 02:30,22,122.3,122.31,121.57,121.6,11935
20181201|2018-10-22 03:00,22,121.59,121.61,121.01,121.09,10647
20181201|2018-10-22 03:30,22,121.08,121.48,121.01,121.45,7373
20181201|2018-10-22 04:00,22,121.45,121.69,121.35,121.56,5084
20181201|2018-10-22 04:30,22,121.56,121.61,121.09,121.13,6207
20181201|2018-10-22 05:00,22,121.13,121.57,120.77,121.49,11524
20181201|2018-10-22 05:30,22,121.48,121.65,121.23,121.63,5141
20181201|2018-10-22 06:00,22,121.62,121.64,121.25,121.46,2872
20181201|2018-10-22 06:30,22,121.46,121.59,121.4,121.42,2911
20181201|2018-10-22 07:00,22,121.41,121.42,121.01,121.14,6234
20181201|2018-10-22 07:30,22,121.13,121.18,120.76,120.76,4667
20181201|2018-10-22 08:00,22,120.76,120.96,120.47,120.94,10104
20181201|2018-10-22 08:30,22,120.95,121.07,120.81,121.04,4646
20181201|2018-10-22 09:00,22,121.04,121.19,120.98,121.02,3626
20181201|2018-10-22 09:30,22,121.02,121.34,121.01,121.14,4702
20181201|2018-10-22 10:00,22,121.14,121.16,120.8,121.04,4938
20181201|2018-10-22 10:30,22,121.04,121.18,120.83,120.85,1961
20181201|2018-10-22 11:00,22,120.87,120.87,120.57,120.71,2077
20181201|2018-10-22 11:30,22,120.72,120.74,120.59,120.66,636
20181201|2018-10-22 12:00,22,120.65,120.65,120.65,120.65,1
20181201|2018-10-23 01:00,23,120.52,120.57,120.22,120.38,2194
20181201|2018-10-23 01:30,23,120.38,120.53,120.15,120.44,3749
20181201|2018-10-23 02:00,23,120.45,121.14,120.32,121.04,8528
20181201|2018-10-23 02:30,23,121.05,121.54,121.01,121.25,8166
20181201|2018-10-23 03:00,23,121.26,121.4,121.12,121.34,4705
20181201|2018-10-23 03:30,23,121.33,121.62,121.26,121.29,5666
20181201|2018-10-23 04:00,23,121.28,121.29,121,121.01,4203
20181201|2018-10-23 04:30,23,121.01,121.26,120.95,121.19,4218
20181201|2018-10-23 05:00,23,121.19,121.36,121.11,121.32,2554
20181201|2018-10-23 05:30,23,121.32,121.36,121.24,121.28,1528
20181201|2018-10-23 06:00,23,121.28,121.32,121.06,121.08,1925
20181201|2018-10-23 06:30,23,121.08,121.11,120.88,120.96,2576
20181201|2018-10-23 07:00,23,120.97,121.09,120.67,120.82,5117
20181201|2018-10-23 07:30,23,120.82,121.12,120.79,120.84,5904
20181201|2018-10-23 08:00,23,120.84,120.84,120.45,120.68,8382
20181201|2018-10-23 08:30,23,120.67,120.71,120.18,120.23,7832
20181201|2018-10-23 09:00,23,120.24,120.29,119.89,120.15,10170
20181201|2018-10-23 09:30,23,120.16,120.4,120.11,120.25,6893
20181201|2018-10-23 10:00,23,120.25,120.3,120.04,120.07,3997
20181201|2018-10-23 10:30,23,120.07,120.07,119.89,119.93,2918
20181201|2018-10-23 11:00,23,119.91,120.21,119.9,120.13,969
20181201|2018-10-23 11:30,23,120.13,120.15,120.01,120.06,270
20181201|2018-10-23 12:00,23,119.96,119.96,119.96,119.96,1
20181201|2018-10-24 01:00,24,120,120.41,119.93,120.3,1276
20181201|2018-10-24 01:30,24,120.29,120.43,120.06,120.39,2319
20181201|2018-10-24 02:00,24,120.39,120.64,120.32,120.51,5025
20181201|2018-10-24 02:30,24,120.52,120.6,120.23,120.26,4510
20181201|2018-10-24 03:00,24,120.26,120.34,120.04,120.33,4467
20181201|2018-10-24 03:30,24,120.34,120.47,120.2,120.33,4442
20181201|2018-10-24 04:00,24,120.33,120.63,120.28,120.53,4279
20181201|2018-10-24 04:30,24,120.53,120.57,120.38,120.39,3413
20181201|2018-10-24 05:00,24,120.4,120.51,120.36,120.41,2517
20181201|2018-10-24 05:30,24,120.41,120.42,120.32,120.39,1682
20181201|2018-10-24 06:00,24,120.4,120.4,120.29,120.38,1561
20181201|2018-10-24 06:30,24,120.39,120.39,120.2,120.33,1896
20181201|2018-10-24 07:00,24,120.33,120.51,120.3,120.5,2495
20181201|2018-10-24 07:30,24,120.49,120.52,120.36,120.36,2528
20181201|2018-10-24 08:00,24,120.36,120.4,120.16,120.18,4984
20181201|2018-10-24 08:30,24,120.17,120.23,119.92,119.96,7798
20181201|2018-10-24 09:00,24,119.94,120.09,119.92,120.07,4164
20181201|2018-10-24 09:30,24,120.06,120.13,119.69,119.73,7838
20181201|2018-10-24 10:00,24,119.71,119.83,119.46,119.73,6688
20181201|2018-10-24 10:30,24,119.73,119.86,119.58,119.81,2669
20181201|2018-10-24 11:00,24,119.79,119.89,119.71,119.89,1257
20181201|2018-10-24 11:30,24,119.87,119.92,119.78,119.88,673
20181201|2018-10-24 12:00,24,119.88,119.88,119.88,119.88,1
20181201|2018-10-25 01:00,25,119.73,120.37,119.55,120.15,2979
20181201|2018-10-25 01:30,25,120.13,120.19,119.93,119.98,1280
20181201|2018-10-25 02:00,25,119.99,120.27,119.95,120.22,3028
20181201|2018-10-25 02:30,25,120.21,120.42,120.15,120.36,2622
20181201|2018-10-25 03:00,25,120.35,120.36,120.06,120.16,2326
20181201|2018-10-25 03:30,25,120.16,120.39,120.15,120.35,3188
20181201|2018-10-25 04:00,25,120.36,120.9,120.3,120.72,6938
20181201|2018-10-25 04:30,25,120.72,120.84,120.54,120.68,4513
20181201|2018-10-25 05:00,25,120.68,120.89,120.56,120.73,3593
20181201|2018-10-25 05:30,25,120.73,120.73,120.61,120.65,1650
20181201|2018-10-25 06:00,25,120.66,120.67,120.52,120.56,2742
20181201|2018-10-25 06:30,25,120.57,120.89,120.56,120.76,2892
20181201|2018-10-25 07:00,25,120.77,121.07,120.75,121.01,4720
20181201|2018-10-25 07:30,25,121.01,121.07,120.65,120.74,8410
20181201|2018-10-25 08:00,25,120.75,121.05,120.72,120.77,8662
20181201|2018-10-25 08:30,25,120.77,120.78,120.49,120.6,5655
20181201|2018-10-25 09:00,25,120.59,120.65,120.5,120.59,3371
20181201|2018-10-25 09:30,25,120.61,120.91,120.59,120.84,4044
20181201|2018-10-25 10:00,25,120.86,121.05,120.78,120.87,5884
20181201|2018-10-25 10:30,25,120.87,121.04,120.87,120.93,1678
20181201|2018-10-25 11:00,25,120.93,121,120.91,120.98,796
20181201|2018-10-25 11:30,25,120.99,121.08,120.88,120.98,600
20181201|2018-10-25 12:00,25,120.91,120.91,120.91,120.91,3
20181201|2018-10-26 01:00,26,121.1,121.1,120.65,120.78,1075
20181201|2018-10-26 01:30,26,120.77,120.81,120.63,120.76,1422
20181201|2018-10-26 02:00,26,120.8,120.92,120.7,120.76,4503
20181201|2018-10-26 02:30,26,120.76,121.02,120.73,120.94,4929
20181201|2018-10-26 03:00,26,120.93,120.95,120.68,120.74,3707
20181201|2018-10-26 03:30,26,120.74,120.85,120.64,120.77,9364
20181201|2018-10-26 04:00,26,120.76,120.77,120.5,120.59,7128
20181201|2018-10-26 04:30,26,120.58,120.67,120.48,120.58,3896
20181201|2018-10-26 05:00,26,120.57,120.65,120.55,120.57,2008
20181201|2018-10-26 05:30,26,120.57,120.64,120.55,120.6,1237
20181201|2018-10-26 06:00,26,120.61,120.68,120.6,120.64,1057
20181201|2018-10-26 06:30,26,120.64,120.74,120.63,120.71,1563
20181201|2018-10-26 07:00,26,120.72,121.31,120.59,121.28,7308
20181201|2018-10-26 07:30,26,121.28,121.54,121.19,121.36,7482
20181201|2018-10-26 08:00,26,121.35,121.45,121.27,121.27,2792
20181201|2018-10-26 08:30,26,121.27,121.42,121.2,121.38,2916
20181201|2018-10-26 09:00,26,121.37,121.37,121.16,121.18,3318
20181201|2018-10-26 09:30,26,121.18,121.3,121.1,121.28,4765
20181201|2018-10-26 10:00,26,121.28,121.57,121.25,121.51,5931
20181201|2018-10-26 10:30,26,121.51,121.61,121.33,121.38,4369
20181201|2018-10-26 11:00,26,121.39,121.61,121.25,121.3,4385
20181201|2018-10-26 11:30,26,121.3,121.37,121.2,121.3,958
20181201|2018-10-29 02:00,29,121.72,122.54,121.72,122.4,5976
20181201|2018-10-29 02:30,29,122.4,122.46,122.08,122.15,3958
20181201|2018-10-29 03:00,29,122.18,122.63,122.17,122.4,5809
20181201|2018-10-29 03:30,29,122.38,122.55,122.03,122.19,5299
20181201|2018-10-29 04:00,29,122.19,122.37,122.09,122.37,3486
20181201|2018-10-29 04:30,29,122.38,122.5,122.32,122.39,4291
20181201|2018-10-29 05:00,29,122.39,122.69,122.35,122.62,6309
20181201|2018-10-29 05:30,29,122.63,122.73,122.59,122.68,5670
20181201|2018-10-29 06:00,29,122.68,123.12,122.63,122.8,9767
20181201|2018-10-29 06:30,29,122.81,122.86,122.71,122.73,2255
20181201|2018-10-29 07:00,29,122.74,122.79,122.62,122.71,1608
20181201|2018-10-29 07:30,29,122.7,122.81,122.64,122.79,2747
20181201|2018-10-29 08:00,29,122.79,122.84,122.68,122.81,2603
20181201|2018-10-29 08:30,29,122.82,122.88,122.66,122.86,4227
20181201|2018-10-29 09:00,29,122.86,123.21,122.78,122.78,9108
20181201|2018-10-29 09:30,29,122.79,123.17,122.78,123.12,5250
20181201|2018-10-29 10:00,29,123.12,123.18,122.98,123.08,4195
20181201|2018-10-29 10:30,29,123.09,123.09,122.86,122.88,3907
20181201|2018-10-29 11:00,29,122.88,122.88,122.45,122.46,6584
20181201|2018-10-29 11:30,29,122.45,122.61,122.45,122.47,2655
20181201|2018-10-29 12:00,29,122.46,122.48,122.38,122.38,719
20181201|2018-10-29 12:30,29,122.39,122.42,122.35,122.35,383
20181201|2018-10-29 13:00,29,122.35,122.35,122.35,122.35,1
20181201|2018-10-30 02:00,30,122.9,122.9,122.45,122.51,1033
20181201|2018-10-30 02:30,30,122.51,122.74,122.5,122.52,1446
20181201|2018-10-30 03:00,30,122.53,122.69,122.44,122.6,3745
20181201|2018-10-30 03:30,30,122.61,122.65,122.48,122.55,3603
20181201|2018-10-30 04:00,30,122.56,122.56,121.86,121.89,15150
20181201|2018-10-30 04:30,30,121.88,122.1,121.74,121.83,16517
20181201|2018-10-30 05:00,30,121.83,121.87,121.65,121.81,9659
20181201|2018-10-30 05:30,30,121.81,121.87,121.53,121.54,3382
20181201|2018-10-30 06:00,30,121.54,121.6,121.25,121.47,9273
20181201|2018-10-30 06:30,30,121.46,121.68,121.46,121.68,4512
20181201|2018-10-30 07:00,30,121.67,121.72,121.54,121.61,2647
20181201|2018-10-30 07:30,30,121.59,121.7,121.41,121.54,3084
20181201|2018-10-30 08:00,30,121.53,121.59,121.35,121.4,2808
20181201|2018-10-30 08:30,30,121.39,121.49,121.29,121.46,2926
20181201|2018-10-30 09:00,30,121.45,121.49,120.94,120.95,6854
20181201|2018-10-30 09:30,30,120.94,121.09,120.85,121.03,5811
20181201|2018-10-30 10:00,30,121.02,121.24,120.96,120.96,5133
20181201|2018-10-30 10:30,30,120.96,121.25,120.96,121.13,3240
20181201|2018-10-30 11:00,30,121.12,121.27,120.99,121.09,3423
20181201|2018-10-30 11:30,30,121.1,121.17,121.03,121.12,1905
20181201|2018-10-30 12:00,30,121.12,121.22,121.05,121.21,1016
20181201|2018-10-30 12:30,30,121.21,121.23,121.13,121.22,348
20181201|2018-10-30 13:00,30,121.23,121.23,121.23,121.23,5
20181201|2018-10-31 02:00,31,121.41,121.6,121.23,121.4,1164
20181201|2018-10-31 02:30,31,121.44,121.72,121.32,121.67,2100
20181201|2018-10-31 03:00,31,121.67,121.86,121.54,121.69,6591
20181201|2018-10-31 03:30,31,121.69,121.78,121.64,121.64,2138
20181201|2018-10-31 04:00,31,121.63,121.75,121.56,121.75,2795
20181201|2018-10-31 04:30,31,121.75,121.85,121.73,121.85,2926
20181201|2018-10-31 05:00,31,121.85,121.89,121.76,121.8,2476
20181201|2018-10-31 05:30,31,121.8,121.86,121.73,121.76,1792
20181201|2018-10-31 06:00,31,121.76,121.76,121.4,121.57,5618
20181201|2018-10-31 06:30,31,121.58,121.61,121.55,121.59,1771
20181201|2018-10-31 07:00,31,121.6,121.67,121.54,121.61,2451
20181201|2018-10-31 07:30,31,121.61,121.71,121.55,121.69,1628
20181201|2018-10-31 08:00,31,121.69,121.75,121.66,121.69,1231
20181201|2018-10-31 08:30,31,121.69,121.8,121.63,121.79,2255
20181201|2018-10-31 09:00,31,121.8,121.86,121.74,121.8,3486
20181201|2018-10-31 09:30,31,121.81,121.85,121.7,121.79,4231
20181201|2018-10-31 10:00,31,121.78,121.85,121.71,121.72,2952
20181201|2018-10-31 10:30,31,121.73,121.75,121.4,121.61,5907
20181201|2018-10-31 11:00,31,121.61,121.74,121.47,121.58,7155
20181201|2018-10-31 11:30,31,121.59,121.72,121.57,121.6,1351
20181201|2018-10-31 12:00,31,121.61,121.62,121.43,121.43,1088
20181201|2018-10-31 12:30,31,121.43,121.45,121.35,121.39,478
20181201|2018-10-31 13:00,31,121.37,121.37,121.37,121.37,4
20181201|2018-11-01 02:00,1,121.56,121.68,121.3,121.67,718
20181201|2018-11-01 02:30,1,121.67,121.74,121.65,121.68,1039
20181201|2018-11-01 03:00,1,121.69,122.19,121.66,121.99,5692
20181201|2018-11-01 03:30,1,121.99,122.16,121.89,122.08,2817
20181201|2018-11-01 04:00,1,122.09,122.35,122.07,122.12,3150
20181201|2018-11-01 04:30,1,122.13,122.14,121.88,121.93,2759
20181201|2018-11-01 05:00,1,121.92,122.25,121.89,122.2,4867
20181201|2018-11-01 05:30,1,122.2,122.27,122.12,122.23,2132
20181201|2018-11-01 06:00,1,122.23,122.34,122.22,122.3,2306
20181201|2018-11-01 06:30,1,122.31,122.44,122.22,122.38,2899
20181201|2018-11-01 07:00,1,122.38,122.4,122.31,122.37,1304
20181201|2018-11-01 07:30,1,122.37,122.38,122.13,122.22,3129
20181201|2018-11-01 08:00,1,122.22,122.29,122.15,122.15,1898
20181201|2018-11-01 08:30,1,122.16,122.21,122.09,122.16,1257
20181201|2018-11-01 09:00,1,122.16,122.24,122.04,122.19,4141
20181201|2018-11-01 09:30,1,122.2,122.21,122.05,122.1,2204
20181201|2018-11-01 10:00,1,122.11,122.15,122.02,122.03,3165
20181201|2018-11-01 10:30,1,122.05,122.2,122.03,122.2,1582
20181201|2018-11-01 11:00,1,122.2,122.21,122.07,122.1,2795
20181201|2018-11-01 11:30,1,122.1,122.17,122.05,122.09,1250
20181201|2018-11-01 12:00,1,122.1,122.14,122.08,122.11,180
20181201|2018-11-01 12:30,1,122.11,122.14,122.07,122.12,365
20181201|2018-11-02 02:00,2,122.5,122.55,122.21,122.46,2076
20181201|2018-11-02 02:30,2,122.45,122.55,122.3,122.44,1955
20181201|2018-11-02 03:00,2,122.43,122.48,122.27,122.39,2765
20181201|2018-11-02 03:30,2,122.4,122.41,122.01,122.16,5331
20181201|2018-11-02 04:00,2,122.16,122.39,122.12,122.34,3552
20181201|2018-11-02 04:30,2,122.35,122.71,122.31,122.66,7184
20181201|2018-11-02 05:00,2,122.67,122.79,122.61,122.73,2553
20181201|2018-11-02 05:30,2,122.74,122.93,122.69,122.77,3941
20181201|2018-11-02 06:00,2,122.77,122.82,122.62,122.67,3133
20181201|2018-11-02 06:30,2,122.66,122.7,122.5,122.6,4079
20181201|2018-11-02 07:00,2,122.61,122.67,122.52,122.64,1447
20181201|2018-11-02 07:30,2,122.64,122.7,122.56,122.64,1630
20181201|2018-11-02 08:00,2,122.64,122.79,122.48,122.49,2965
20181201|2018-11-02 08:30,2,122.5,122.54,122.4,122.51,1972
20181201|2018-11-02 09:00,2,122.51,122.6,122.45,122.48,1796
20181201|2018-11-02 09:30,2,122.49,122.59,122.45,122.56,2320
20181201|2018-11-02 10:00,2,122.57,122.6,122.31,122.33,3121
20181201|2018-11-02 10:30,2,122.34,122.64,122.3,122.56,5363
20181201|2018-11-02 11:00,2,122.56,122.86,122.55,122.84,4880
20181201|2018-11-02 11:30,2,122.85,122.89,122.59,122.68,2337
20181201|2018-11-02 12:00,2,122.66,122.75,122.51,122.68,1140
20181201|2018-11-02 12:30,2,122.69,122.85,122.66,122.8,1064
20181201|2018-11-05 01:00,5,122.74,122.97,122.57,122.82,1174
20181201|2018-11-05 01:30,5,122.83,122.84,122.26,122.44,2781
20181201|2018-11-05 02:00,5,122.44,122.47,121.93,122.28,6778
20181201|2018-11-05 02:30,5,122.29,122.42,122.16,122.19,3348
20181201|2018-11-05 03:00,5,122.17,122.39,122.15,122.32,2598
20181201|2018-11-05 03:30,5,122.31,122.34,122.18,122.26,2045
20181201|2018-11-05 04:00,5,122.26,122.32,122.18,122.21,1819
20181201|2018-11-05 04:30,5,122.22,122.25,122.16,122.21,1080
20181201|2018-11-05 05:00,5,122.21,122.25,122.17,122.22,990
20181201|2018-11-05 05:30,5,122.21,122.4,122.21,122.33,1374
20181201|2018-11-05 06:00,5,122.32,122.35,122.28,122.33,546
20181201|2018-11-05 06:30,5,122.32,122.47,122.09,122.39,8015
20181201|2018-11-05 07:00,5,122.38,122.46,122.26,122.34,3031
20181201|2018-11-05 07:30,5,122.33,122.56,122.23,122.53,3025
20181201|2018-11-05 08:00,5,122.53,122.65,122.5,122.6,4302
20181201|2018-11-05 08:30,5,122.6,122.8,122.57,122.77,3871
20181201|2018-11-05 09:00,5,122.76,122.84,122.68,122.82,2952
20181201|2018-11-05 09:30,5,122.82,122.9,122.69,122.83,2512
20181201|2018-11-05 10:00,5,122.84,122.88,122.65,122.68,3240
20181201|2018-11-05 10:30,5,122.68,122.69,122.56,122.64,1320
20181201|2018-11-05 11:00,5,122.63,122.67,122.46,122.47,1500
20181201|2018-11-05 11:30,5,122.48,122.49,122.4,122.4,512
20181201|2018-11-05 12:00,5,122.4,122.4,122.4,122.4,2
20181201|2018-11-06 01:00,6,122.35,122.77,122.35,122.52,908
20181201|2018-11-06 01:30,6,122.53,122.63,122.45,122.57,826
20181201|2018-11-06 02:00,6,122.55,122.58,122.32,122.36,2139
20181201|2018-11-06 02:30,6,122.36,122.5,122.23,122.35,4839
20181201|2018-11-06 03:00,6,122.36,122.5,122.31,122.34,3496
20181201|2018-11-06 03:30,6,122.33,122.36,122.23,122.24,2377
20181201|2018-11-06 04:00,6,122.24,122.27,121.86,122.06,8630
20181201|2018-11-06 04:30,6,122.05,122.06,121.91,121.96,2696
20181201|2018-11-06 05:00,6,121.94,122.03,121.87,121.98,3513
20181201|2018-11-06 05:30,6,121.97,121.98,121.91,121.93,1483
20181201|2018-11-06 06:00,6,121.92,122.05,121.86,122.03,2218
20181201|2018-11-06 06:30,6,122.02,122.03,121.93,121.98,1512
20181201|2018-11-06 07:00,6,121.97,122.01,121.79,121.8,1829
20181201|2018-11-06 07:30,6,121.79,121.97,121.73,121.85,5907
20181201|2018-11-06 08:00,6,121.84,121.99,121.84,121.91,3075
20181201|2018-11-06 08:30,6,121.9,121.97,121.87,121.93,2983
20181201|2018-11-06 09:00,6,121.92,122.07,121.84,122.04,3980
20181201|2018-11-06 09:30,6,122.03,122.24,121.99,122.1,6304
20181201|2018-11-06 10:00,6,122.09,122.11,121.84,121.89,4707
20181201|2018-11-06 10:30,6,121.89,122,121.87,121.98,1417
20181201|2018-11-06 11:00,6,121.99,122.06,121.97,122.02,436
20181201|2018-11-06 11:30,6,122.03,122.1,122,122.1,361
20181201|2018-11-06 12:00,6,122.11,122.11,122.11,122.11,3
20181201|2018-11-07 01:00,7,121.95,122.32,121.88,122.3,1309
20181201|2018-11-07 01:30,7,122.29,122.32,122.22,122.24,975
20181201|2018-11-07 02:00,7,122.24,122.73,122.23,122.46,5309
20181201|2018-11-07 02:30,7,122.46,122.71,122.45,122.69,4186
20181201|2018-11-07 03:00,7,122.69,122.74,122.56,122.72,3105
20181201|2018-11-07 03:30,7,122.72,122.79,122.64,122.73,2137
20181201|2018-11-07 04:00,7,122.72,122.73,122.55,122.55,3739
20181201|2018-11-07 04:30,7,122.56,122.84,122.49,122.8,5655
20181201|2018-11-07 05:00,7,122.79,122.83,122.72,122.78,3037
20181201|2018-11-07 05:30,7,122.8,122.82,122.68,122.69,1589
20181201|2018-11-07 06:00,7,122.7,122.73,122.55,122.61,1851
20181201|2018-11-07 06:30,7,122.61,122.62,122.52,122.53,1856
20181201|2018-11-07 07:00,7,122.52,122.56,122.43,122.44,2069
20181201|2018-11-07 07:30,7,122.44,122.51,122.37,122.39,2010
20181201|2018-11-07 08:00,7,122.4,122.46,122.33,122.43,3497
20181201|2018-11-07 08:30,7,122.43,122.49,122.35,122.43,2069
20181201|2018-11-07 09:00,7,122.42,122.5,122.35,122.47,2235
20181201|2018-11-07 09:30,7,122.47,122.68,122.47,122.58,3025
20181201|2018-11-07 10:00,7,122.59,122.64,122.55,122.57,1775
20181201|2018-11-07 10:30,7,122.58,122.68,122.57,122.62,1562
20181201|2018-11-07 11:00,7,122.62,122.62,122.56,122.61,825
20181201|2018-11-07 11:30,7,122.6,122.75,122.6,122.75,489
20181201|2018-11-08 01:00,8,122.33,122.52,122.26,122.38,1528
20181201|2018-11-08 01:30,8,122.38,122.38,122.25,122.33,1203
20181201|2018-11-08 02:00,8,122.33,122.48,122.31,122.4,2415
20181201|2018-11-08 02:30,8,122.4,122.4,122.25,122.3,2525
20181201|2018-11-08 03:00,8,122.3,122.39,122.13,122.23,4441
20181201|2018-11-08 03:30,8,122.23,122.28,122.15,122.16,3034
20181201|2018-11-08 04:00,8,122.15,122.15,121.86,122,8489
20181201|2018-11-08 04:30,8,122,122,121.84,121.91,4201
20181201|2018-11-08 05:00,8,121.91,122.05,121.88,122.05,1835
20181201|2018-11-08 05:30,8,122.05,122.15,122.02,122.13,2073
20181201|2018-11-08 06:00,8,122.13,122.19,122.11,122.19,1578
20181201|2018-11-08 06:30,8,122.19,122.23,122.15,122.21,630
20181201|2018-11-08 07:00,8,122.21,122.25,122.11,122.12,1432
20181201|2018-11-08 07:30,8,122.12,122.14,121.91,121.93,3204
20181201|2018-11-08 08:00,8,121.93,121.98,121.87,121.88,2614
20181201|2018-11-08 08:30,8,121.88,122.12,121.88,122.08,2625
20181201|2018-11-08 09:00,8,122.07,122.09,121.96,122.02,2156
20181201|2018-11-08 09:30,8,122.02,122.09,121.98,122.08,2327
20181201|2018-11-08 10:00,8,122.08,122.15,122.03,122.09,3835
20181201|2018-11-08 10:30,8,122.09,122.16,122.07,122.09,1361
20181201|2018-11-08 11:00,8,122.09,122.17,122.03,122.13,891
20181201|2018-11-08 11:30,8,122.12,122.18,122.08,122.18,345
20181201|2018-11-08 12:00,8,122.19,122.19,122.19,122.19,5
20181201|2018-11-09 01:00,9,121.92,122.08,121.88,122.01,805
20181201|2018-11-09 01:30,9,122.02,122.04,121.81,121.92,929
20181201|2018-11-09 02:00,9,121.93,122.1,121.88,122,2283
20181201|2018-11-09 02:30,9,122,122.04,121.62,121.63,4860
20181201|2018-11-09 03:00,9,121.63,121.71,121.42,121.52,5866
20181201|2018-11-09 03:30,9,121.52,121.77,121.41,121.71,4982
20181201|2018-11-09 04:00,9,121.71,121.85,121.68,121.68,2871
20181201|2018-11-09 04:30,9,121.68,121.77,121.59,121.59,2734
20181201|2018-11-09 05:00,9,121.6,121.67,121.58,121.59,1466
20181201|2018-11-09 05:30,9,121.59,121.71,121.58,121.7,1096
20181201|2018-11-09 06:00,9,121.7,121.78,121.59,121.65,2462
20181201|2018-11-09 06:30,9,121.64,121.72,121.6,121.64,2468
20181201|2018-11-09 07:00,9,121.64,121.78,121.61,121.76,1629
20181201|2018-11-09 07:30,9,121.75,121.89,121.71,121.85,2133
20181201|2018-11-09 08:00,9,121.85,122,121.77,121.94,3199
20181201|2018-11-09 08:30,9,121.92,122,121.84,121.89,2834
20181201|2018-11-09 09:00,9,121.9,122.03,121.81,122.01,2917
20181201|2018-11-09 09:30,9,122.02,122.1,121.99,122.1,2968
20181201|2018-11-09 10:00,9,122.1,122.16,122.03,122.1,2326
20181201|2018-11-09 10:30,9,122.1,122.15,122.02,122.03,1301
20181201|2018-11-09 11:00,9,122.02,122.09,122.01,122.07,424
20181201|2018-11-09 11:30,9,122.07,122.13,122.04,122.11,406
20181201|2018-11-12 01:00,12,122.18,122.59,122.13,122.22,1409
20181201|2018-11-12 01:30,12,122.22,122.22,122.04,122.04,836
20181201|2018-11-12 02:00,12,122.03,122.08,121.93,121.99,2853
20181201|2018-11-12 02:30,12,121.99,122.08,121.85,122.08,2445
20181201|2018-11-12 03:00,12,122.08,122.14,122.05,122.1,1504
20181201|2018-11-12 03:30,12,122.09,122.09,121.91,122.07,2345
20181201|2018-11-12 04:00,12,122.07,122.17,121.91,121.92,3140
20181201|2018-11-12 04:30,12,121.92,121.99,121.85,121.89,2181
20181201|2018-11-12 05:00,12,121.88,121.92,121.83,121.88,2029
20181201|2018-11-12 05:30,12,121.88,121.88,121.57,121.63,3689
20181201|2018-11-12 06:00,12,121.64,121.71,121.59,121.62,1301
20181201|2018-11-12 06:30,12,121.62,121.66,121.57,121.61,1723
20181201|2018-11-12 07:00,12,121.6,121.75,121.6,121.66,1829
20181201|2018-11-12 07:30,12,121.65,121.73,121.63,121.7,1453
20181201|2018-11-12 08:00,12,121.69,121.78,121.65,121.75,1647
20181201|2018-11-12 08:30,12,121.75,121.81,121.71,121.81,1711
20181201|2018-11-12 09:00,12,121.8,121.81,121.7,121.74,2189
20181201|2018-11-12 09:30,12,121.73,121.81,121.61,121.66,2631
20181201|2018-11-12 10:00,12,121.66,121.68,121.59,121.61,2990
20181201|2018-11-12 10:30,12,121.62,121.77,121.57,121.72,2019
20181201|2018-11-12 11:00,12,121.72,121.72,121.64,121.65,301
20181201|2018-11-12 11:30,12,121.65,121.67,121.61,121.67,337
20181201|2018-11-12 12:00,12,121.61,121.61,121.61,121.61,1
20181201|2018-11-13 01:00,13,121.7,121.72,121.49,121.65,1465
20181201|2018-11-13 01:30,13,121.65,121.66,121.41,121.42,1241
20181201|2018-11-13 02:00,13,121.44,121.56,121.27,121.29,3638
20181201|2018-11-13 02:30,13,121.29,121.4,121.21,121.27,4876
20181201|2018-11-13 03:00,13,121.28,121.36,121.03,121.18,5273
20181201|2018-11-13 03:30,13,121.18,121.2,121.01,121.11,7424
20181201|2018-11-13 04:00,13,121.11,121.22,120.99,121.2,6056
20181201|2018-11-13 04:30,13,121.2,121.36,121.15,121.27,4299
20181201|2018-11-13 05:00,13,121.26,121.43,121.25,121.38,4381
20181201|2018-11-13 05:30,13,121.38,121.54,121.3,121.48,3847
20181201|2018-11-13 06:00,13,121.49,121.55,121.41,121.45,1205
20181201|2018-11-13 06:30,13,121.44,121.48,121.39,121.46,1118
20181201|2018-11-13 07:00,13,121.46,121.51,121.38,121.48,1500
20181201|2018-11-13 07:30,13,121.49,121.54,121.48,121.5,967
20181201|2018-11-13 08:00,13,121.5,121.62,121.5,121.6,2996
20181201|2018-11-13 08:30,13,121.61,121.81,121.61,121.69,4278
20181201|2018-11-13 09:00,13,121.68,121.78,121.56,121.57,2202
20181201|2018-11-13 09:30,13,121.57,121.72,121.55,121.71,2771
20181201|2018-11-13 10:00,13,121.71,121.74,121.61,121.68,3346
20181201|2018-11-13 10:30,13,121.68,121.72,121.63,121.7,1826
20181201|2018-11-13 11:00,13,121.7,121.74,121.69,121.73,165
20181201|2018-11-13 11:30,13,121.74,121.75,121.44,121.47,926
20181201|2018-11-13 12:00,13,121.42,121.42,121.42,121.42,7
20181201|2018-11-14 01:00,14,121,121.23,120.82,120.93,6085
20181201|2018-11-14 01:30,14,120.92,121.12,120.88,120.9,2437
20181201|2018-11-14 02:00,14,120.89,120.97,120.59,120.86,9125
20181201|2018-11-14 02:30,14,120.85,121.02,120.74,120.75,3633
20181201|2018-11-14 03:00,14,120.74,120.87,120.74,120.86,3736
20181201|2018-11-14 03:30,14,120.85,121.18,120.82,121.13,4334
20181201|2018-11-14 04:00,14,121.12,121.2,121.05,121.18,2691
20181201|2018-11-14 04:30,14,121.17,121.34,121.17,121.32,3233
20181201|2018-11-14 05:00,14,121.31,121.31,121.12,121.21,2916
20181201|2018-11-14 05:30,14,121.2,121.32,121.17,121.32,2615
20181201|2018-11-14 06:00,14,121.31,121.37,121.29,121.35,2168
20181201|2018-11-14 06:30,14,121.35,121.37,121.24,121.28,1300
20181201|2018-11-14 07:00,14,121.27,121.46,121.27,121.39,3010
20181201|2018-11-14 07:30,14,121.39,121.42,121.22,121.28,2692
20181201|2018-11-14 08:00,14,121.29,121.34,121.26,121.29,1820
20181201|2018-11-14 08:30,14,121.28,121.29,121.07,121.16,3757
20181201|2018-11-14 09:00,14,121.16,121.32,121.16,121.31,3223
20181201|2018-11-14 09:30,14,121.3,121.42,121.29,121.42,3467
20181201|2018-11-14 10:00,14,121.42,121.42,121.14,121.15,4232
20181201|2018-11-14 10:30,14,121.16,121.28,121.05,121.28,2071
20181201|2018-11-14 11:00,14,121.28,121.36,121.24,121.34,560
20181201|2018-11-14 11:30,14,121.34,121.59,121.34,121.55,1336
20181201|2018-11-14 12:00,14,121.55,121.55,121.55,121.55,1
20181201|2018-11-15 01:00,15,121.6,121.78,121.41,121.66,1563
20181201|2018-11-15 01:30,15,121.65,121.68,121.43,121.46,1046
20181201|2018-11-15 02:00,15,121.45,121.63,121.39,121.39,2571
20181201|2018-11-15 02:30,15,121.39,121.45,121.04,121.13,5270
20181201|2018-11-15 03:00,15,121.14,121.28,121.03,121.15,3298
20181201|2018-11-15 03:30,15,121.16,121.31,121.09,121.26,2712
20181201|2018-11-15 04:00,15,121.26,121.6,121.23,121.55,5120
20181201|2018-11-15 04:30,15,121.55,121.62,121.42,121.56,3287
20181201|2018-11-15 05:00,15,121.56,121.65,121.51,121.51,3194
20181201|2018-11-15 05:30,15,121.52,121.55,121.43,121.49,1650
20181201|2018-11-15 06:00,15,121.49,121.5,121.28,121.28,2896
20181201|2018-11-15 06:30,15,121.28,121.38,121.23,121.32,1935
20181201|2018-11-15 07:00,15,121.32,121.36,121.22,121.23,1895
20181201|2018-11-15 07:30,15,121.23,121.37,121.03,121.03,3718
20181201|2018-11-15 08:00,15,121.03,121.24,120.78,121.1,18224
20181201|2018-11-15 08:30,15,121.11,121.15,120.85,121.12,9089
20181201|2018-11-15 09:00,15,121.11,121.12,120.99,121.03,3097
20181201|2018-11-15 09:30,15,121.04,121.31,121.03,121.31,5769
20181201|2018-11-15 10:00,15,121.31,121.46,121.27,121.38,3922
20181201|2018-11-15 10:30,15,121.39,121.46,121.33,121.34,1387
20181201|2018-11-15 11:00,15,121.35,121.37,121.33,121.36,215
20181201|2018-11-15 11:30,15,121.37,121.5,121.37,121.39,827
20181201|2018-11-15 12:00,15,121.37,121.37,121.37,121.37,3
20181201|2018-11-16 01:00,16,121.54,121.57,121.32,121.49,932
20181201|2018-11-16 01:30,16,121.49,121.51,121.42,121.45,854
20181201|2018-11-16 02:00,16,121.46,121.68,121.46,121.67,2398
20181201|2018-11-16 02:30,16,121.67,121.81,121.64,121.71,3399
20181201|2018-11-16 03:00,16,121.71,121.74,121.57,121.66,1799
20181201|2018-11-16 03:30,16,121.66,122.03,121.66,122.03,5367
20181201|2018-11-16 04:00,16,122.02,122.15,121.87,121.89,4780
20181201|2018-11-16 04:30,16,121.89,121.96,121.81,121.85,2636
20181201|2018-11-16 05:00,16,121.85,121.86,121.74,121.78,1710
20181201|2018-11-16 05:30,16,121.79,121.99,121.75,121.99,2517
20181201|2018-11-16 06:00,16,121.99,122.01,121.88,121.88,1938
20181201|2018-11-16 06:30,16,121.88,121.89,121.69,121.74,1981
20181201|2018-11-16 07:00,16,121.75,121.85,121.65,121.68,3146
20181201|2018-11-16 07:30,16,121.69,121.84,121.64,121.68,4837
20181201|2018-11-16 08:00,16,121.68,121.76,121.54,121.55,3019
20181201|2018-11-16 08:30,16,121.55,121.6,121.26,121.32,6832
20181201|2018-11-16 09:00,16,121.32,121.64,121.27,121.47,4170
20181201|2018-11-16 09:30,16,121.46,121.48,121.33,121.4,2610
20181201|2018-11-16 10:00,16,121.4,121.46,121.31,121.38,2362
20181201|2018-11-16 10:30,16,121.38,121.4,121.33,121.37,987
20181201|2018-11-16 11:00,16,121.38,121.4,121.35,121.37,348
20181201|2018-11-16 11:30,16,121.37,121.61,121.37,121.61,429
20181201|2018-11-16 12:00,16,121.56,121.56,121.56,121.56,1
20181201|2018-11-19 01:00,19,121.62,121.75,121.57,121.69,1017
20181201|2018-11-19 01:30,19,121.68,121.69,121.36,121.4,1793
20181201|2018-11-19 02:00,19,121.39,121.49,121.31,121.37,2374
20181201|2018-11-19 02:30,19,121.37,121.81,121.35,121.76,5357
20181201|2018-11-19 03:00,19,121.76,121.86,121.71,121.81,2708
20181201|2018-11-19 03:30,19,121.81,121.94,121.66,121.69,2988
20181201|2018-11-19 04:00,19,121.7,121.7,121.6,121.69,1811
20181201|2018-11-19 04:30,19,121.7,121.74,121.6,121.66,1843
20181201|2018-11-19 05:00,19,121.67,121.72,121.4,121.4,3166
20181201|2018-11-19 05:30,19,121.39,121.4,121.21,121.22,3405
20181201|2018-11-19 06:00,19,121.21,121.25,121.08,121.13,3477
20181201|2018-11-19 06:30,19,121.14,121.27,121.14,121.16,2022
20181201|2018-11-19 07:00,19,121.16,121.23,121.04,121.19,2790
20181201|2018-11-19 07:30,19,121.19,121.4,121.15,121.39,2569
20181201|2018-11-19 08:00,19,121.38,121.38,121.24,121.26,1859
20181201|2018-11-19 08:30,19,121.26,121.26,120.82,120.86,6871
20181201|2018-11-19 09:00,19,120.86,120.9,120.67,120.75,7262
20181201|2018-11-19 09:30,19,120.75,120.88,120.71,120.76,4487
20181201|2018-11-19 10:00,19,120.76,120.76,120.47,120.52,6011
20181201|2018-11-19 10:30,19,120.52,120.53,120.38,120.43,2108
20181201|2018-11-19 11:00,19,120.44,120.49,120.33,120.44,1048
20181201|2018-11-19 11:30,19,120.44,120.44,120.26,120.32,1600
20181201|2018-11-19 12:00,19,120.29,120.29,120.29,120.29,1
20181201|2018-11-20 01:00,20,120.09,120.55,120.09,120.52,1661
20181201|2018-11-20 01:30,20,120.52,120.64,120.42,120.51,1813
20181201|2018-11-20 02:00,20,120.48,120.54,119.87,120,8700
20181201|2018-11-20 02:30,20,120,120,119.27,119.61,13844
20181201|2018-11-20 03:00,20,119.61,119.94,119.38,119.93,8327
20181201|2018-11-20 03:30,20,119.93,120.11,119.79,120.03,5324
20181201|2018-11-20 04:00,20,120.02,120.36,119.95,120.29,6344
20181201|2018-11-20 04:30,20,120.28,120.44,120.15,120.38,4440
20181201|2018-11-20 05:00,20,120.37,120.57,120.29,120.38,4707
20181201|2018-11-20 05:30,20,120.37,120.52,120.3,120.48,3125
20181201|2018-11-20 06:00,20,120.47,120.5,120.22,120.22,2760
20181201|2018-11-20 06:30,20,120.22,120.33,120.16,120.23,2212
20181201|2018-11-20 07:00,20,120.22,120.5,120.22,120.4,2189
20181201|2018-11-20 07:30,20,120.39,120.44,120.18,120.22,3398
20181201|2018-11-20 08:00,20,120.21,120.39,120.13,120.39,3895
20181201|2018-11-20 08:30,20,120.38,120.48,120.19,120.23,4320
20181201|2018-11-20 09:00,20,120.22,120.54,120.12,120.53,5014
20181201|2018-11-20 09:30,20,120.52,120.55,120.31,120.34,4484
20181201|2018-11-20 10:00,20,120.34,120.4,120.16,120.16,3381
20181201|2018-11-20 10:30,20,120.16,120.28,120.07,120.22,1639
20181201|2018-11-20 11:00,20,120.2,120.3,120.19,120.29,292
20181201|2018-11-20 11:30,20,120.29,120.31,120.24,120.24,259
20181201|2018-11-21 01:00,21,121.09,121.27,120.79,120.97,3463
20181201|2018-11-21 01:30,21,120.97,121.28,120.97,120.98,3390
20181201|2018-11-21 02:00,21,120.97,121.33,120.9,121.25,5644
20181201|2018-11-21 02:30,21,121.24,121.3,121.01,121.05,3143
20181201|2018-11-21 03:00,21,121.05,121.13,120.97,121.06,2467
20181201|2018-11-21 03:30,21,121.07,121.07,120.66,120.8,9197
20181201|2018-11-21 04:00,21,120.8,121.3,120.63,120.77,13474
20181201|2018-11-21 04:30,21,120.78,120.86,120.52,120.81,6209
20181201|2018-11-21 05:00,21,120.83,121.03,120.79,120.94,4153
20181201|2018-11-21 05:30,21,120.94,121.79,120.9,121.32,13742
20181201|2018-11-21 06:00,21,121.32,121.44,121.21,121.43,3498
20181201|2018-11-21 06:30,21,121.44,121.45,121.1,121.13,3818
20181201|2018-11-21 07:00,21,121.14,121.17,120.95,121.05,4989
20181201|2018-11-21 07:30,21,121.05,121.3,120.95,121.26,4092
20181201|2018-11-21 08:00,21,121.26,121.27,121.1,121.21,3047
20181201|2018-11-21 08:30,21,121.21,121.3,121.01,121.28,3478
20181201|2018-11-21 09:00,21,121.29,121.34,121.23,121.31,4008
20181201|2018-11-21 09:30,21,121.32,121.44,121.26,121.43,4143
20181201|2018-11-21 10:00,21,121.44,121.59,121.32,121.58,3937
20181201|2018-11-21 10:30,21,121.58,121.68,121.52,121.65,1874
20181201|2018-11-21 11:00,21,121.64,121.65,121.44,121.45,1122
20181201|2018-11-21 11:30,21,121.45,121.48,121.4,121.4,993
20181201|2018-11-22 01:00,22,121.51,121.85,121.51,121.65,836
20181201|2018-11-22 01:30,22,121.66,121.7,121.42,121.47,1303
20181201|2018-11-22 02:00,22,121.47,121.47,121.14,121.15,3213
20181201|2018-11-22 02:30,22,121.15,121.31,121.05,121.3,2630
20181201|2018-11-22 03:00,22,121.31,121.45,121.24,121.28,2086
20181201|2018-11-22 03:30,22,121.27,121.48,121.27,121.41,2293
20181201|2018-11-22 04:00,22,121.4,121.65,121.39,121.57,3807
20181201|2018-11-22 04:30,22,121.58,121.95,121.56,121.85,7432
20181201|2018-11-22 05:00,22,121.86,122.35,121.85,122.11,12164
20181201|2018-11-22 05:30,22,122.09,122.3,122.09,122.2,3582
20181201|2018-11-22 06:00,22,122.19,122.22,121.97,122.11,3315
20181201|2018-11-22 06:30,22,122.11,122.13,121.96,122.08,2126
20181201|2018-11-22 07:00,22,122.1,122.2,121.96,122.08,3006
20181201|2018-11-22 07:30,22,122.09,122.28,122.05,122.07,2427
20181201|2018-11-22 08:00,22,122.05,122.06,121.83,121.83,3377
20181201|2018-11-22 08:30,22,121.84,122.15,121.83,122.11,2746
20181201|2018-11-22 09:00,22,122.12,122.24,122.1,122.16,2596
20181201|2018-11-22 09:30,22,122.16,122.17,122,122.12,1687
20181201|2018-11-22 10:00,22,122.13,122.15,122.05,122.07,1445
20181201|2018-11-22 10:30,22,122.07,122.07,121.89,121.91,1411
20181201|2018-11-22 11:00,22,121.9,121.92,121.85,121.9,299
20181201|2018-11-22 11:30,22,121.91,121.98,121.9,121.95,187
20181201|2018-11-22 12:00,22,121.98,121.98,121.98,121.98,1
20181201|2018-11-23 01:00,23,122.17,122.42,121.96,122.39,1453
20181201|2018-11-23 01:30,23,122.38,122.65,122.35,122.61,2693
20181201|2018-11-23 02:00,23,122.62,122.82,122.52,122.69,8112
20181201|2018-11-23 02:30,23,122.68,122.87,122.59,122.73,5016
20181201|2018-11-23 03:00,23,122.73,122.83,122.6,122.75,3460
20181201|2018-11-23 03:30,23,122.76,122.91,122.71,122.75,5128
20181201|2018-11-23 04:00,23,122.74,122.79,122.65,122.67,3239
20181201|2018-11-23 04:30,23,122.67,122.75,122.63,122.65,2485
20181201|2018-11-23 05:00,23,122.65,122.73,122.55,122.72,3469
20181201|2018-11-23 05:30,23,122.72,122.82,122.67,122.73,3888
20181201|2018-11-23 06:00,23,122.73,122.75,122.56,122.57,2648
20181201|2018-11-23 06:30,23,122.57,122.63,122.4,122.42,3383
20181201|2018-11-23 07:00,23,122.41,122.45,122.15,122.2,6421
20181201|2018-11-23 07:30,23,122.22,122.24,121.89,122.05,6914
20181201|2018-11-23 08:00,23,122.05,122.25,122.04,122.16,4531
20181201|2018-11-23 08:30,23,122.17,122.3,122.12,122.28,3150
20181201|2018-11-23 09:00,23,122.27,122.3,122.2,122.26,2848
20181201|2018-11-23 09:30,23,122.25,122.3,122.23,122.28,1822
20181201|2018-11-23 10:00,23,122.28,122.37,122.27,122.33,2187
20181201|2018-11-23 10:30,23,122.33,122.4,122.28,122.38,1525
20181201|2018-11-23 11:00,23,122.38,122.48,122.35,122.41,814
20181201|2018-11-23 11:30,23,122.42,122.44,122.4,122.42,455
20181201|2018-11-23 12:00,23,122.5,122.5,122.5,122.5,5
20181201|2018-11-26 01:00,26,123.01,123.78,122.91,123.72,6195
20181201|2018-11-26 01:30,26,123.72,123.77,123.51,123.62,3336
20181201|2018-11-26 02:00,26,123.63,124.69,123.57,124.63,20246
20181201|2018-11-26 02:30,26,124.64,124.83,124.2,124.27,12467
20181201|2018-11-26 03:00,26,124.27,124.4,124.1,124.17,5625
20181201|2018-11-26 03:30,26,124.18,124.35,124.02,124.1,4476
20181201|2018-11-26 04:00,26,124.1,124.15,123.82,123.89,7214
20181201|2018-11-26 04:30,26,123.89,124.03,123.78,124.02,3611
20181201|2018-11-26 05:00,26,124.01,124.12,123.85,123.86,4728
20181201|2018-11-26 05:30,26,123.86,124.09,123.85,123.93,3257
20181201|2018-11-26 06:00,26,123.94,124.16,123.94,124.08,3886
20181201|2018-11-26 06:30,26,124.08,124.08,123.87,123.88,3069
20181201|2018-11-26 07:00,26,123.87,123.93,123.63,123.67,3463
20181201|2018-11-26 07:30,26,123.66,123.76,123.6,123.72,3943
20181201|2018-11-26 08:00,26,123.71,123.73,123.55,123.58,4140
20181201|2018-11-26 08:30,26,123.59,123.87,123.59,123.87,3937
20181201|2018-11-26 09:00,26,123.87,124.13,123.85,124,5357
20181201|2018-11-26 09:30,26,123.99,124.05,123.83,123.88,3546
20181201|2018-11-26 10:00,26,123.87,123.93,123.72,123.83,4692
20181201|2018-11-26 10:30,26,123.82,123.85,123.69,123.78,1988
20181201|2018-11-26 11:00,26,123.78,123.9,123.77,123.88,555
20181201|2018-11-26 11:30,26,123.87,123.88,123.76,123.78,531
20181201|2018-11-26 12:00,26,123.77,123.9,123.77,123.9,3
20181201|2018-11-27 01:00,27,124.1,124.22,123.79,124.01,2034
20181201|2018-11-27 01:30,27,124,124.25,123.67,123.68,3555
20181201|2018-11-27 02:00,27,123.7,123.97,123.62,123.95,4631
20181201|2018-11-27 02:30,27,123.94,124.08,123.87,124.04,3771
20181201|2018-11-27 03:00,27,124.04,124.29,124.01,124.12,5799
20181201|2018-11-27 03:30,27,124.12,124.16,124,124.13,4490
20181201|2018-11-27 04:00,27,124.12,124.21,123.72,123.86,14311
20181201|2018-11-27 04:30,27,123.86,123.99,123.76,123.88,5049
20181201|2018-11-27 05:00,27,123.88,123.97,123.78,123.94,2934
20181201|2018-11-27 05:30,27,123.95,123.98,123.88,123.91,2478
20181201|2018-11-27 06:00,27,123.92,123.95,123.83,123.88,1610
20181201|2018-11-27 06:30,27,123.88,123.99,123.79,123.84,1770
20181201|2018-11-27 07:00,27,123.84,124,123.81,123.85,3994
20181201|2018-11-27 07:30,27,123.84,123.92,123.79,123.91,1719
20181201|2018-11-27 08:00,27,123.91,123.98,123.87,123.96,1891
20181201|2018-11-27 08:30,27,123.95,123.98,123.73,123.84,4084
20181201|2018-11-27 09:00,27,123.84,123.86,123.68,123.73,2906
20181201|2018-11-27 09:30,27,123.72,123.74,123.63,123.63,3113
20181201|2018-11-27 10:00,27,123.64,123.77,123.52,123.58,3170
20181201|2018-11-27 10:30,27,123.57,123.65,123.55,123.59,1080
20181201|2018-11-27 11:00,27,123.59,123.67,123.57,123.63,663
20181201|2018-11-27 11:30,27,123.63,123.65,123.49,123.5,652
20181201|2018-11-27 12:00,27,123.45,123.45,123.45,123.45,6
20181201|2018-11-28 01:00,28,123.63,123.75,123.51,123.58,935
20181201|2018-11-28 01:30,28,123.58,123.59,123.31,123.44,1743
20181201|2018-11-28 02:00,28,123.43,123.66,123.32,123.41,4555
20181201|2018-11-28 02:30,28,123.41,123.7,123.36,123.66,3323
20181201|2018-11-28 03:00,28,123.66,123.72,123.55,123.6,3324
20181201|2018-11-28 03:30,28,123.6,123.79,123.58,123.7,4624
20181201|2018-11-28 04:00,28,123.71,124.03,123.69,123.92,5973
20181201|2018-11-28 04:30,28,123.91,124.11,123.9,124.05,4138
20181201|2018-11-28 05:00,28,124.04,124.05,123.91,124,2879
20181201|2018-11-28 05:30,28,123.99,124.05,123.89,123.94,2545
20181201|2018-11-28 06:00,28,123.94,123.97,123.86,123.91,1812
20181201|2018-11-28 06:30,28,123.92,124.04,123.81,123.83,4043
20181201|2018-11-28 07:00,28,123.83,123.94,123.74,123.88,4358
20181201|2018-11-28 07:30,28,123.87,123.93,123.8,123.82,1911
20181201|2018-11-28 08:00,28,123.82,123.85,123.81,123.81,2539
20181201|2018-11-28 08:30,28,123.81,123.86,123.7,123.82,5192
20181201|2018-11-28 09:00,28,123.81,123.9,123.78,123.87,3466
20181201|2018-11-28 09:30,28,123.88,123.95,123.86,123.91,2647
20181201|2018-11-28 10:00,28,123.92,123.96,123.87,123.87,2712
20181201|2018-11-28 10:30,28,123.88,123.94,123.86,123.93,1049
20181201|2018-11-28 11:00,28,123.94,124.04,123.88,123.91,1702
20181201|2018-11-28 11:30,28,123.91,123.95,123.72,123.8,1161
20181201|2018-11-28 12:00,28,123.8,123.8,123.8,123.8,1
20181201|2018-11-29 01:00,29,123.92,124.02,123.84,123.94,1910
20181201|2018-11-29 01:30,29,123.96,124.06,123.96,124.03,1642
20181201|2018-11-29 02:00,29,124.03,124.13,123.96,124.06,5037
20181201|2018-11-29 02:30,29,124.06,124.17,124.05,124.13,2174
20181201|2018-11-29 03:00,29,124.14,124.16,124,124.03,3667
20181201|2018-11-29 03:30,29,124.03,124.05,123.8,123.91,13779
20181201|2018-11-29 04:00,29,123.92,124.04,123.81,123.98,7185
20181201|2018-11-29 04:30,29,123.98,124.24,123.98,124.2,5477
20181201|2018-11-29 05:00,29,124.19,124.27,124.12,124.25,2414
20181201|2018-11-29 05:30,29,124.26,124.33,124.17,124.23,2765
20181201|2018-11-29 06:00,29,124.22,124.23,124.16,124.22,1027
20181201|2018-11-29 06:30,29,124.21,124.35,124.2,124.31,2031
20181201|2018-11-29 07:00,29,124.32,124.35,124.23,124.28,1612
20181201|2018-11-29 07:30,29,124.27,124.42,124.26,124.39,2745
20181201|2018-11-29 08:00,29,124.39,124.42,124.34,124.41,2133
20181201|2018-11-29 08:30,29,124.42,124.46,124.35,124.4,3112
20181201|2018-11-29 09:00,29,124.4,124.49,124.34,124.35,2949
20181201|2018-11-29 09:30,29,124.36,124.56,124.36,124.54,6642
20181201|2018-11-29 10:00,29,124.54,124.73,124.51,124.65,6534
20181201|2018-11-29 10:30,29,124.65,124.75,124.54,124.55,2966
20181201|2018-11-29 11:00,29,124.57,124.58,124.53,124.53,965
20181201|2018-11-29 11:30,29,124.54,124.7,124.52,124.7,762
20181201|2018-11-29 12:00,29,124.74,124.74,124.74,124.74,10
20181201|2018-11-30 07:00,30,124.68,124.73,124.61,124.69,2045
20181201|2018-11-30 07:30,30,124.7,124.74,124.63,124.7,2120
20181201|2018-11-30 08:00,30,124.7,124.71,124.6,124.61,1689
20181201|2018-11-30 08:30,30,124.61,124.68,124.55,124.58,3278
20181201|2018-11-30 09:00,30,124.58,124.67,124.49,124.55,5090
20181201|2018-11-30 09:30,30,124.55,124.67,124.55,124.66,2921
20181201|2018-11-30 10:00,30,124.66,124.71,124.47,124.54,5794
20181201|2018-11-30 10:30,30,124.54,124.61,124.43,124.55,1594
20181201|2018-11-30 11:00,30,124.56,124.57,124.52,124.54,397
20181201|2018-11-30 11:30,30,124.54,124.56,124.33,124.34,587
20181201|2018-11-30 12:00,30,124.31,124.31,124.31,124.31,4
20181201|2018-12-03 01:00,3,124.91,125.1,124.7,124.93,2747
20181201|2018-12-03 01:30,3,124.93,125.14,124.86,125.11,3717
20181201|2018-12-03 02:00,3,125.11,125.24,125.05,125.2,6646
20181201|2018-12-03 02:30,3,125.2,125.24,125.06,125.07,4123
20181201|2018-12-03 03:00,3,125.09,125.19,124.96,125.06,2886
20181201|2018-12-03 03:30,3,125.06,125.24,125.03,125.2,3726
20181201|2018-12-03 04:00,3,125.21,125.24,125.17,125.2,1694
20181201|2018-12-03 04:30,3,125.19,125.23,125.08,125.09,2680
20181201|2018-12-03 05:00,3,125.1,125.19,124.94,125.11,7100
20181201|2018-12-03 05:30,3,125.12,125.17,125.1,125.16,1500
20181201|2018-12-03 06:00,3,125.17,125.19,125.1,125.17,1318
20181201|2018-12-03 06:30,3,125.17,125.21,125.08,125.15,2295
20181201|2018-12-03 07:00,3,125.16,125.2,125.11,125.18,2262
20181201|2018-12-03 07:30,3,125.17,125.31,125.05,125.29,5118
20181201|2018-12-03 08:00,3,125.29,125.5,125.22,125.5,4736
20181201|2018-12-03 08:30,3,125.5,125.64,125.41,125.48,5748
20181201|2018-12-03 09:00,3,125.49,125.56,125.38,125.45,3752
20181201|2018-12-03 09:30,3,125.45,125.56,125.36,125.45,3718
20181201|2018-12-03 10:00,3,125.46,125.47,125.26,125.32,5198
20181201|2018-12-03 10:30,3,125.31,125.4,125.26,125.3,2041
20181201|2018-12-03 11:00,3,125.31,125.33,125.24,125.31,399
20181201|2018-12-03 11:30,3,125.31,125.43,125.29,125.35,296
20181201|2018-12-04 01:00,4,125.56,125.58,125.3,125.4,3256
20181201|2018-12-04 01:30,4,125.4,125.41,125.17,125.25,1353
20181201|2018-12-04 02:00,4,125.23,125.38,125.22,125.31,2469
20181201|2018-12-04 02:30,4,125.31,125.32,125.21,125.31,1709
20181201|2018-12-04 03:00,4,125.31,125.4,125.23,125.28,3447
20181201|2018-12-04 03:30,4,125.28,125.43,125.2,125.42,2617
20181201|2018-12-04 04:00,4,125.41,125.43,125.08,125.1,4919
20181201|2018-12-04 04:30,4,125.1,125.13,124.92,124.92,2180
20181201|2018-12-04 05:00,4,124.92,125.12,124.85,125.11,4277
20181201|2018-12-04 05:30,4,125.11,125.16,125.07,125.15,1735
20181201|2018-12-04 06:00,4,125.16,125.18,125.02,125.07,2877
20181201|2018-12-04 06:30,4,125.08,125.25,125.04,125.24,1426
20181201|2018-12-04 07:00,4,125.23,125.27,125.1,125.13,2638
20181201|2018-12-04 07:30,4,125.12,125.12,124.95,125,2392
20181201|2018-12-04 08:00,4,125,125.11,124.94,124.98,2308
20181201|2018-12-04 08:30,4,124.99,125.16,124.98,125.06,2556
20181201|2018-12-04 09:00,4,125.06,125.35,125.04,125.35,4257
20181201|2018-12-04 09:30,4,125.35,125.36,125.12,125.14,3217
20181201|2018-12-04 10:00,4,125.15,125.22,125.08,125.19,1856
20181201|2018-12-04 10:30,4,125.19,125.23,125.09,125.1,995
20181201|2018-12-04 11:00,4,125.09,125.11,124.98,125.07,690
20181201|2018-12-04 11:30,4,125.08,125.09,125.01,125.07,413
20181201|2018-12-04 12:00,4,125.06,125.06,125.06,125.06,1
20181201|2018-12-05 01:00,5,125.14,125.41,125.14,125.41,406
20181201|2018-12-05 01:30,5,125.43,125.51,125.41,125.45,214
20181201|2018-12-05 02:00,5,125.42,125.52,125.37,125.49,316
20181201|2018-12-05 02:30,5,125.48,125.59,125.29,125.53,755
20181201|2018-12-05 03:00,5,125.58,125.6,125.47,125.55,383
20181201|2018-12-05 03:30,5,125.55,125.95,125.54,125.94,570
20181201|2018-12-05 04:00,5,125.93,126.07,125.83,125.91,737
20181201|2018-12-05 04:30,5,125.92,126.05,125.91,126.04,418
20181201|2018-12-05 05:00,5,126.05,126.17,125.94,125.94,428
20181201|2018-12-05 05:30,5,125.92,126.04,125.85,125.97,244
20181201|2018-12-05 06:00,5,125.97,126.07,125.97,125.98,110
20181201|2018-12-05 06:30,5,125.98,126.05,125.95,125.95,69
20181201|2018-12-05 07:00,5,125.94,125.94,125.81,125.85,313
20181201|2018-12-05 07:30,5,125.88,125.88,125.7,125.8,422
20181201|2018-12-05 08:00,5,125.81,125.9,125.75,125.88,126
20181201|2018-12-05 08:30,5,125.84,126.07,125.83,126.07,82
20181201|2018-12-05 09:00,5,126.07,126.14,125.91,125.91,103
20181201|2018-12-05 09:30,5,125.93,125.95,125.89,125.93,73
20181201|2018-12-05 10:00,5,125.94,126.06,125.94,126.05,146
20181201|2018-12-05 10:30,5,126.1,126.15,126.07,126.13,459
20181201|2018-12-05 11:00,5,126.1,126.14,126.07,126.13,149
20181201|2018-12-05 11:30,5,126.16,126.17,126.16,126.17,3
20181201|2018-12-06 01:00,6,125.94,126.27,125.94,126.17,108
20181201|2018-12-06 01:30,6,126.17,126.22,126.08,126.08,129
20181201|2018-12-06 02:00,6,126.01,126.22,125.93,126.22,306
20181201|2018-12-06 02:30,6,126,126,125.82,125.82,15
20181201|2018-12-06 03:00,6,125.91,126.02,125.9,125.98,58
20181201|2018-12-06 03:30,6,125.98,126.02,125.72,125.72,238
20181201|2018-12-06 04:00,6,125.75,125.75,125.7,125.7,102
20181201|2018-12-06 04:30,6,125.95,125.99,125.79,125.79,336
20181201|2018-12-06 05:00,6,125.52,125.52,125.32,125.32,150
20190301|2018-09-10 02:30,10,123.3,123.37,123.3,123.37,3
20190301|2018-09-12 09:00,12,123.33,123.33,123.33,123.33,1
20190301|2018-09-18 08:30,18,125.3,125.61,125.3,125.61,10
20190301|2018-09-19 03:30,19,125.09,125.09,125.09,125.09,1
20190301|2018-09-19 07:00,19,125.01,125.01,125.01,125.01,1
20190301|2018-09-20 01:00,20,125.11,125.11,125.11,125.11,1
20190301|2018-09-20 07:00,20,125.08,125.08,125.08,125.08,1
20190301|2018-09-20 11:30,20,124.4,124.4,124.4,124.4,3
20190301|2018-09-21 10:00,21,125.33,125.33,125.33,125.33,1
20190301|2018-09-24 03:00,24,124.64,124.64,124.64,124.64,1
20190301|2018-09-24 10:30,24,123.88,123.88,123.88,123.88,1
20190301|2018-09-24 11:30,24,124.08,124.08,124.08,124.08,1
20190301|2018-09-27 11:00,27,124.48,124.48,124.48,124.48,1
20190301|2018-09-28 01:00,28,123.26,123.26,122.83,122.83,4
20190301|2018-09-28 01:30,28,122.63,122.63,122.55,122.55,2
20190301|2018-09-28 02:00,28,122.37,122.37,122.37,122.37,1
20190301|2018-09-28 02:30,28,122.01,122.01,122.01,122.01,1
20190301|2018-09-28 04:30,28,121.41,121.41,121.35,121.35,7
20190301|2018-09-28 05:00,28,121,121,120.73,120.73,7
20190301|2018-09-28 07:30,28,121.19,121.22,120.8,120.8,4
20190301|2018-09-28 09:00,28,121.52,121.68,121.52,121.68,3
20190301|2018-09-28 09:30,28,122,122,122,122,1
20190301|2018-10-01 01:00,1,121.12,121.48,121.12,121.48,3
20190301|2018-10-01 04:30,1,122,122,122,122,1
20190301|2018-10-01 05:00,1,121.88,121.88,121.88,121.88,1
20190301|2018-10-01 05:30,1,121.65,121.65,121.65,121.65,3
20190301|2018-10-01 09:00,1,121.1,121.1,121.1,121.1,1
20190301|2018-10-01 09:30,1,121,121,120.83,120.83,7
20190301|2018-10-01 10:00,1,120.75,120.75,120.75,120.75,3
20190301|2018-10-01 10:30,1,120.38,120.41,120.33,120.41,7
20190301|2018-10-02 01:00,2,119.64,119.75,119.64,119.64,10
20190301|2018-10-02 02:00,2,119.03,119.3,118.99,119.1,11
20190301|2018-10-02 09:00,2,119.35,119.35,119.35,119.35,11
20190301|2018-10-02 10:00,2,119.16,119.16,119.16,119.16,3
20190301|2018-10-02 10:30,2,118.95,118.95,118.95,118.95,3
20190301|2018-10-02 11:30,2,118.7,118.7,118.7,118.7,3
20190301|2018-10-03 02:30,3,119.9,119.9,119.9,119.9,1
20190301|2018-10-03 03:00,3,119.8,119.8,119.8,119.8,1
20190301|2018-10-03 03:30,3,119.7,119.7,119.7,119.7,1
20190301|2018-10-03 04:00,3,119.43,119.46,119.1,119.1,5
20190301|2018-10-03 06:00,3,119.51,119.55,119.51,119.54,26
20190301|2018-10-03 07:00,3,119.88,119.88,119.88,119.88,1
20190301|2018-10-03 08:00,3,120.17,120.17,120.17,120.17,1
20190301|2018-10-03 08:30,3,120.3,120.3,120.3,120.3,1
20190301|2018-10-03 09:30,3,120.01,120.1,119.98,120.1,20
20190301|2018-10-04 02:30,4,119.87,119.87,119.87,119.87,1
20190301|2018-10-05 11:30,5,119.15,119.15,119.15,119.15,1
20190301|2018-10-08 01:00,8,118.61,118.66,118.61,118.66,2
20190301|2018-10-08 01:30,8,118.5,118.5,118.49,118.49,2
20190301|2018-10-08 02:30,8,118.63,118.63,118.11,118.2,4
20190301|2018-10-08 03:00,8,118.17,118.17,118.1,118.1,2
20190301|2018-10-08 03:30,8,117.82,117.82,117.3,117.31,4
20190301|2018-10-08 04:00,8,117.5,117.5,117.5,117.5,1
20190301|2018-10-08 05:00,8,117.61,117.61,117.61,117.61,1
20190301|2018-10-09 01:00,9,117.68,117.78,117.68,117.78,2
20190301|2018-10-09 03:00,9,117.51,117.51,117.51,117.51,2
20190301|2018-10-09 04:30,9,116.75,116.75,116.65,116.7,8
20190301|2018-10-09 06:30,9,116.79,116.79,116.7,116.7,4
20190301|2018-10-09 07:30,9,117.2,117.2,117.2,117.2,1
20190301|2018-10-09 08:00,9,117.19,117.22,117.19,117.22,3
20190301|2018-10-09 08:30,9,117.5,117.56,117.5,117.56,6
20190301|2018-10-09 09:00,9,117.8,117.8,117.8,117.8,2
20190301|2018-10-09 10:30,9,118.58,118.75,118.58,118.75,2
20190301|2018-10-10 01:30,10,117.85,117.85,117.68,117.68,2
20190301|2018-10-10 05:00,10,118.6,118.6,118.6,118.6,1
20190301|2018-10-10 09:30,10,118.57,118.57,118.57,118.57,1
20190301|2018-10-11 03:00,11,118,118,118,118,1
20190301|2018-10-11 06:00,11,117.56,117.56,117.56,117.56,5
20190301|2018-10-15 11:00,15,118.21,118.21,118.21,118.21,1
20190301|2018-10-16 01:00,16,118.11,118.11,118.11,118.11,1
20190301|2018-10-16 02:00,16,118.82,118.82,118.82,118.82,1
20190301|2018-10-16 02:30,16,118.64,118.64,118.64,118.64,1
20190301|2018-10-16 04:00,16,118.78,118.78,118.67,118.77,41
20190301|2018-10-16 04:30,16,119.18,119.18,119.18,119.18,1
20190301|2018-10-16 05:00,16,119.3,119.3,119.3,119.3,2
20190301|2018-10-16 09:30,16,119.15,119.15,119.15,119.15,1
20190301|2018-10-17 02:00,17,119.75,119.75,119.75,119.75,1
20190301|2018-10-17 03:00,17,119.4,119.4,119.4,119.4,1
20190301|2018-10-17 10:00,17,118.4,118.4,118.38,118.38,5
20190301|2018-10-17 11:30,17,118.28,118.28,118.28,118.28,1
20190301|2018-10-18 02:00,18,118.13,118.13,118.08,118.08,2
20190301|2018-10-18 04:00,18,118.25,118.25,118.25,118.25,1
20190301|2018-10-18 06:00,18,118.04,118.06,118.04,118.06,14
20190301|2018-10-18 08:00,18,117.99,117.99,117.99,117.99,1
20190301|2018-10-18 09:30,18,117.75,117.75,117.55,117.55,9
20190301|2018-10-18 10:00,18,117.37,117.37,117.31,117.31,2
20190301|2018-10-18 10:30,18,117.12,117.12,117.12,117.12,1
20190301|2018-10-18 11:00,18,117.2,117.2,117.2,117.2,4
20190301|2018-10-18 11:30,18,116.8,116.8,116.8,116.8,1
20190301|2018-10-19 02:00,19,116.5,116.5,116.48,116.48,3
20190301|2018-10-19 02:30,19,116.57,116.57,116.48,116.48,3
20190301|2018-10-19 03:00,19,116.2,116.2,115.9,115.9,4
20190301|2018-10-19 04:30,19,116.38,116.38,116.38,116.38,1
20190301|2018-10-19 08:30,19,117.26,117.26,117.26,117.26,1
20190301|2018-10-19 09:00,19,117.77,117.77,117.77,117.77,1
20190301|2018-10-19 10:00,19,118.16,118.16,118.05,118.05,2
20190301|2018-10-19 10:30,19,118.88,118.88,118.87,118.87,3
20190301|2018-10-22 01:00,22,119.77,120.29,119.77,120.29,4
20190301|2018-10-22 01:30,22,120.59,120.59,120.59,120.59,1
20190301|2018-10-22 02:00,22,120.33,120.33,120.33,120.33,5
20190301|2018-10-22 02:30,22,119.77,119.77,119.77,119.77,1
20190301|2018-10-22 03:30,22,119.43,119.43,119.43,119.43,5
20190301|2018-10-22 04:30,22,119.35,119.35,119.35,119.35,10
20190301|2018-10-22 05:00,22,119.36,119.36,119.36,119.36,5
20190301|2018-10-22 05:30,22,119.47,119.52,119.47,119.52,10
20190301|2018-10-22 07:00,22,119.35,119.35,119.35,119.35,5
20190301|2018-10-22 08:00,22,118.62,118.64,118.62,118.64,2
20190301|2018-10-22 09:00,22,119.1,119.1,119.1,119.1,1
20190301|2018-10-23 01:00,23,118.52,118.52,118.46,118.47,4
20190301|2018-10-23 03:00,23,119.33,119.33,119.33,119.33,1
20190301|2018-10-23 04:30,23,119.1,119.1,119.1,119.1,1
20190301|2018-10-23 09:00,23,118.27,118.27,118.05,118.07,9
20190301|2018-10-23 10:00,23,118.3,118.3,118.25,118.25,15
20190301|2018-10-24 02:00,24,118.5,118.52,118.5,118.52,2
20190301|2018-10-24 08:30,24,118.18,118.18,118.18,118.18,1
20190301|2018-10-25 03:30,25,118.39,118.39,118.39,118.39,1
20190301|2018-10-26 07:30,26,119.46,119.46,119.46,119.46,1
20190301|2018-10-29 02:00,29,120.36,120.36,120.36,120.36,1
20190301|2018-10-29 08:00,29,120.8,120.8,120.8,120.8,1
20190301|2018-10-29 12:00,29,120.52,120.52,120.52,120.52,1
20190301|2018-10-30 06:00,30,119.57,119.57,119.47,119.47,2
20190301|2018-11-01 03:00,1,120.11,120.14,120.11,120.14,2
20190301|2018-11-02 02:00,2,120.6,120.6,120.6,120.6,1
20190301|2018-11-02 07:30,2,120.76,120.76,120.76,120.76,1
20190301|2018-11-02 10:30,2,120.69,120.69,120.69,120.69,1
20190301|2018-11-02 11:00,2,120.69,120.97,120.69,120.9,3
20190301|2018-11-02 11:30,2,120.75,120.75,120.75,120.75,1
20190301|2018-11-05 02:00,5,120.27,120.27,120.27,120.27,1
20190301|2018-11-05 03:00,5,120.35,120.35,120.35,120.35,1
20190301|2018-11-05 04:30,5,120.33,120.33,120.33,120.33,1
20190301|2018-11-05 05:30,5,120.48,120.48,120.48,120.48,1
20190301|2018-11-05 06:30,5,120.49,120.49,120.48,120.48,17
20190301|2018-11-05 07:00,5,120.48,120.48,120.48,120.48,5
20190301|2018-11-06 03:00,6,120.55,120.55,120.53,120.54,90
20190301|2018-11-06 03:30,6,120.43,120.43,120.43,120.43,45
20190301|2018-11-06 04:00,6,120.01,120.21,120.01,120.21,4
20190301|2018-11-06 05:00,6,120.01,120.01,120.01,120.01,2
20190301|2018-11-06 06:00,6,120.1,120.1,120.1,120.1,5
20190301|2018-11-06 09:30,6,120.19,120.19,120.19,120.19,2
20190301|2018-11-06 10:00,6,120.01,120.01,119.99,119.99,4
20190301|2018-11-06 10:30,6,120.09,120.1,120.09,120.1,4
20190301|2018-11-08 08:00,8,119.99,119.99,119.99,119.99,2
20190301|2018-11-09 03:00,9,119.53,119.53,119.53,119.53,1
20190301|2018-11-09 04:30,9,119.73,119.73,119.7,119.7,104
20190301|2018-11-09 05:00,9,119.7,119.7,119.7,119.7,31
20190301|2018-11-09 05:30,9,119.69,119.69,119.69,119.69,33
20190301|2018-11-09 06:00,9,119.69,119.69,119.69,119.69,12
20190301|2018-11-09 07:00,9,119.74,119.85,119.74,119.83,123
20190301|2018-11-09 08:00,9,119.88,119.88,119.88,119.88,3
20190301|2018-11-09 09:30,9,120.15,120.15,120.15,120.15,14
20190301|2018-11-12 01:00,12,120.33,120.33,120.33,120.33,1
20190301|2018-11-12 02:30,12,119.97,119.97,119.97,119.97,1
20190301|2018-11-12 03:00,12,120.13,120.13,120.13,120.13,1
20190301|2018-11-12 04:00,12,120.02,120.02,120.02,120.02,4
20190301|2018-11-12 05:30,12,119.79,119.79,119.71,119.71,190
20190301|2018-11-12 06:00,12,119.66,119.66,119.66,119.66,1
20190301|2018-11-12 06:30,12,119.67,119.67,119.67,119.67,1
20190301|2018-11-12 08:30,12,119.84,119.84,119.84,119.84,2
20190301|2018-11-12 10:30,12,119.67,119.67,119.67,119.67,2
20190301|2018-11-13 01:30,13,119.53,119.53,119.53,119.53,1
20190301|2018-11-13 03:00,13,119.2,119.2,119.2,119.2,2
20190301|2018-11-13 03:30,13,119.16,119.16,119.14,119.14,50
20190301|2018-11-13 04:00,13,119.19,119.19,119.05,119.05,225
20190301|2018-11-13 05:00,13,119.34,119.34,119.34,119.34,1
20190301|2018-11-13 07:30,13,119.55,119.56,119.55,119.56,3
20190301|2018-11-13 08:00,13,119.59,119.63,119.59,119.63,60
20190301|2018-11-13 08:30,13,119.68,119.84,119.68,119.75,172
20190301|2018-11-14 01:30,14,119.14,119.14,119.14,119.14,1
20190301|2018-11-14 02:00,14,118.9,118.9,118.85,118.87,7
20190301|2018-11-14 02:30,14,119.02,119.02,119.02,119.02,1
20190301|2018-11-14 05:00,14,119.2,119.2,119.2,119.2,3
20190301|2018-11-14 06:00,14,119.39,119.39,119.39,119.39,23
20190301|2018-11-14 08:30,14,119.16,119.16,119.16,119.16,1
20190301|2018-11-14 09:00,14,119.33,119.35,119.33,119.35,2
20190301|2018-11-14 09:30,14,119.45,119.45,119.45,119.45,2
20190301|2018-11-15 07:00,15,119.38,119.39,119.38,119.39,25
20190301|2018-11-15 07:30,15,119.31,119.31,119.31,119.31,25
20190301|2018-11-15 08:00,15,119.22,119.22,119.22,119.22,55
20190301|2018-11-15 08:30,15,119.05,119.05,119.05,119.05,30
20190301|2018-11-15 09:00,15,119.09,119.09,119.09,119.09,1
20190301|2018-11-15 09:30,15,119.35,119.35,119.35,119.35,50
20190301|2018-11-16 01:00,16,119.39,119.39,119.39,119.39,1
20190301|2018-11-16 03:00,16,119.67,119.67,119.67,119.67,1
20190301|2018-11-16 03:30,16,119.8,120.08,119.8,120.08,45
20190301|2018-11-16 04:00,16,120.01,120.1,120.01,120.1,11
20190301|2018-11-16 04:30,16,119.92,119.92,119.92,119.92,1
20190301|2018-11-16 06:00,16,120,120,120,120,20
20190301|2018-11-16 06:30,16,119.8,119.8,119.8,119.8,8
20190301|2018-11-16 07:00,16,119.81,119.85,119.81,119.85,12
20190301|2018-11-16 07:30,16,119.72,119.72,119.72,119.72,50
20190301|2018-11-16 08:00,16,119.6,119.6,119.6,119.6,1
20190301|2018-11-16 08:30,16,119.47,119.47,119.47,119.47,30
20190301|2018-11-16 10:00,16,119.38,119.38,119.38,119.38,1
20190301|2018-11-19 02:00,19,119.46,119.46,119.46,119.46,1
20190301|2018-11-19 02:30,19,119.77,119.77,119.77,119.77,1
20190301|2018-11-19 03:00,19,119.86,119.86,119.86,119.86,1
20190301|2018-11-19 03:30,19,119.73,119.74,119.73,119.74,55
20190301|2018-11-19 04:00,19,119.74,119.74,119.71,119.71,55
20190301|2018-11-19 04:30,19,119.74,119.74,119.74,119.74,1
20190301|2018-11-19 05:30,19,119.45,119.45,119.4,119.42,214
20190301|2018-11-19 06:00,19,119.27,119.28,119.15,119.18,248
20190301|2018-11-19 06:30,19,119.19,119.3,119.19,119.22,174
20190301|2018-11-19 07:00,19,119.22,119.22,119.17,119.17,88
20190301|2018-11-19 07:30,19,119.23,119.23,119.23,119.23,9
20190301|2018-11-19 09:00,19,118.83,118.83,118.76,118.76,51
20190301|2018-11-19 09:30,19,118.77,118.77,118.77,118.77,25
20190301|2018-11-19 10:00,19,118.74,118.74,118.55,118.55,225
20190301|2018-11-19 10:30,19,118.46,118.48,118.46,118.48,2
20190301|2018-11-19 11:00,19,118.53,118.53,118.52,118.52,26
20190301|2018-11-19 11:30,19,118.34,118.34,118.33,118.33,26
20190301|2018-11-20 01:00,20,118.3,118.5,118.26,118.5,4
20190301|2018-11-20 02:00,20,118,118.1,118,118.1,88
20190301|2018-11-20 02:30,20,117.95,117.95,117.37,117.49,407
20190301|2018-11-20 03:00,20,117.65,117.98,117.65,117.98,13
20190301|2018-11-20 03:30,20,118.01,118.13,118.01,118.12,48
20190301|2018-11-20 04:00,20,118.18,118.18,118.05,118.05,31
20190301|2018-11-20 04:30,20,118.25,118.41,118.25,118.41,35
20190301|2018-11-20 05:00,20,118.53,118.55,118.53,118.55,28
20190301|2018-11-20 05:30,20,118.39,118.53,118.39,118.53,5
20190301|2018-11-20 07:30,20,118.29,118.29,118.29,118.29,1
20190301|2018-11-20 08:00,20,118.32,118.32,118.32,118.32,1
20190301|2018-11-20 08:30,20,118.49,118.49,118.45,118.45,41
20190301|2018-11-20 09:00,20,118.25,118.54,118.25,118.54,2
20190301|2018-11-20 09:30,20,118.59,118.59,118.59,118.59,5
20190301|2018-11-20 10:00,20,118.41,118.41,118.22,118.22,86
20190301|2018-11-20 10:30,20,118.2,118.31,118.12,118.26,122
20190301|2018-11-20 11:00,20,118.26,118.34,118.26,118.34,2
20190301|2018-11-21 01:00,21,119.23,119.23,119.23,119.23,1
20190301|2018-11-21 01:30,21,119.1,119.28,119.1,119.15,4
20190301|2018-11-21 02:00,21,119.03,119.37,119.02,119.37,5
20190301|2018-11-21 02:30,21,119.21,119.21,119.21,119.21,1
20190301|2018-11-21 03:00,21,119.06,119.06,119.06,119.06,2
20190301|2018-11-21 03:30,21,118.87,118.87,118.78,118.78,2
20190301|2018-11-21 04:00,21,118.78,118.82,118.78,118.82,4
20190301|2018-11-21 04:30,21,118.67,118.77,118.63,118.63,30
20190301|2018-11-21 05:30,21,119.05,119.38,119.05,119.38,2
20190301|2018-11-21 06:00,21,119.4,119.4,119.39,119.39,90
20190301|2018-11-21 06:30,21,119.21,119.21,119.2,119.2,3
20190301|2018-11-21 07:00,21,119.12,119.12,119.12,119.12,2
20190301|2018-11-21 07:30,21,119.07,119.24,119.07,119.23,65
20190301|2018-11-21 08:00,21,119.18,119.18,119.18,119.18,10
20190301|2018-11-21 09:00,21,119.29,119.29,119.29,119.29,2
20190301|2018-11-21 10:00,21,119.38,119.49,119.38,119.47,33
20190301|2018-11-22 01:00,22,119.79,119.79,119.79,119.79,1
20190301|2018-11-22 01:30,22,119.53,119.53,119.46,119.5,19
20190301|2018-11-22 02:00,22,119.41,119.41,119.28,119.28,9
20190301|2018-11-22 02:30,22,119.16,119.32,119.09,119.32,5
20190301|2018-11-22 03:00,22,119.44,119.44,119.44,119.44,1
20190301|2018-11-22 03:30,22,119.33,119.49,119.33,119.47,22
20190301|2018-11-22 04:00,22,119.6,119.63,119.54,119.54,5
20190301|2018-11-22 04:30,22,119.63,119.9,119.63,119.84,11
20190301|2018-11-22 05:00,22,120,120.3,120,120.13,9
20190301|2018-11-22 05:30,22,120.26,120.34,120.26,120.31,7
20190301|2018-11-22 06:00,22,120.23,120.23,120.15,120.15,26
20190301|2018-11-22 06:30,22,120.02,120.02,120.02,120.02,2
20190301|2018-11-22 07:00,22,120.14,120.14,120.14,120.14,1
20190301|2018-11-22 08:00,22,119.89,119.89,119.89,119.89,2
20190301|2018-11-22 09:00,22,120.17,120.17,120.17,120.17,2
20190301|2018-11-22 09:30,22,120.19,120.19,120.19,120.19,5
20190301|2018-11-22 10:00,22,120.12,120.12,120.12,120.12,14
20190301|2018-11-22 10:30,22,120.03,120.03,119.95,119.95,72
20190301|2018-11-23 02:00,23,120.54,120.82,120.54,120.73,4
20190301|2018-11-23 02:30,23,120.73,120.73,120.73,120.73,1
20190301|2018-11-23 03:00,23,120.77,120.78,120.72,120.72,95
20190301|2018-11-23 03:30,23,120.76,120.76,120.76,120.76,100
20190301|2018-11-23 04:00,23,120.69,120.69,120.69,120.69,1
20190301|2018-11-23 04:30,23,120.74,120.74,120.74,120.74,1
20190301|2018-11-23 05:30,23,120.77,120.77,120.74,120.74,2
20190301|2018-11-23 06:30,23,120.58,120.58,120.58,120.58,1
20190301|2018-11-23 07:00,23,120.41,120.41,120.26,120.26,107
20190301|2018-11-23 07:30,23,120.25,120.25,119.97,119.97,10
20190301|2018-11-23 08:00,23,120.12,120.12,120.12,120.12,1
20190301|2018-11-23 08:30,23,120.16,120.2,120.16,120.2,8
20190301|2018-11-23 09:00,23,120.26,120.32,120.25,120.28,34
20190301|2018-11-23 09:30,23,120.27,120.3,120.26,120.29,51
20190301|2018-11-23 10:00,23,120.32,120.35,120.32,120.35,3
20190301|2018-11-23 10:30,23,120.32,120.37,120.32,120.37,6
20190301|2018-11-23 11:00,23,120.43,120.43,120.43,120.43,2
20190301|2018-11-23 11:30,23,120.43,120.45,120.43,120.45,2
20190301|2018-11-26 01:00,26,121.03,121.69,121,121.69,44
20190301|2018-11-26 01:30,26,121.6,121.7,121.56,121.66,253
20190301|2018-11-26 02:00,26,121.66,122.57,121.62,122.57,165
20190301|2018-11-26 02:30,26,122.67,122.81,122.25,122.25,25
20190301|2018-11-26 03:00,26,122.35,122.35,122.15,122.2,94
20190301|2018-11-26 03:30,26,122.22,122.35,122.08,122.08,119
20190301|2018-11-26 04:00,26,122.06,122.15,121.9,121.95,10
20190301|2018-11-26 04:30,26,121.9,122,121.81,122,72
20190301|2018-11-26 05:00,26,122.07,122.1,121.9,121.9,13
20190301|2018-11-26 05:30,26,122.01,122.06,121.95,121.95,3
20190301|2018-11-26 06:00,26,122.05,122.12,122.05,122.12,2
20190301|2018-11-26 06:30,26,121.98,121.98,121.9,121.91,305
20190301|2018-11-26 07:00,26,121.89,121.89,121.84,121.84,3
20190301|2018-11-26 07:30,26,121.68,121.68,121.64,121.64,5
20190301|2018-11-26 08:00,26,121.66,121.66,121.57,121.57,19
20190301|2018-11-26 08:30,26,121.75,121.85,121.7,121.84,192
20190301|2018-11-26 09:00,26,121.9,122.12,121.89,121.99,254
20190301|2018-11-26 09:30,26,122.03,122.06,121.85,121.89,361
20190301|2018-11-26 10:00,26,121.9,121.94,121.78,121.84,395
20190301|2018-11-26 10:30,26,121.84,121.86,121.81,121.81,60
20190301|2018-11-26 11:00,26,121.87,121.88,121.87,121.88,26
20190301|2018-11-27 01:00,27,122.2,122.23,122.2,122.23,11
20190301|2018-11-27 01:30,27,122.07,122.07,122.07,122.07,5
20190301|2018-11-27 02:00,27,121.83,121.91,121.78,121.91,6
20190301|2018-11-27 02:30,27,122.04,122.04,122.02,122.04,102
20190301|2018-11-27 03:00,27,122.07,122.23,122.07,122.18,12
20190301|2018-11-27 03:30,27,122.09,122.13,122.09,122.13,11
20190301|2018-11-27 04:00,27,122.08,122.16,121.78,121.81,73
20190301|2018-11-27 04:30,27,121.81,121.81,121.81,121.81,8
20190301|2018-11-27 05:30,27,121.96,121.98,121.96,121.97,94
20190301|2018-11-27 06:00,27,121.97,121.97,121.87,121.87,2
20190301|2018-11-27 07:00,27,121.93,121.93,121.85,121.88,341
20190301|2018-11-27 07:30,27,121.85,121.88,121.81,121.87,342
20190301|2018-11-27 08:00,27,121.92,121.96,121.92,121.93,7
20190301|2018-11-27 08:30,27,121.97,121.99,121.78,121.86,234
20190301|2018-11-27 09:00,27,121.86,121.87,121.7,121.7,205
20190301|2018-11-27 09:30,27,121.7,121.76,121.67,121.67,102
20190301|2018-11-27 10:00,27,121.67,121.69,121.57,121.61,61
20190301|2018-11-27 10:30,27,121.66,121.68,121.57,121.57,292
20190301|2018-11-27 11:00,27,121.65,121.65,121.65,121.65,1
20190301|2018-11-27 11:30,27,121.66,121.66,121.57,121.57,28
20190301|2018-11-28 01:00,28,121.7,121.7,121.61,121.63,22
20190301|2018-11-28 01:30,28,121.55,121.55,121.48,121.48,4
20190301|2018-11-28 02:00,28,121.4,121.64,121.4,121.4,14
20190301|2018-11-28 02:30,28,121.47,121.47,121.47,121.47,1
20190301|2018-11-28 03:00,28,121.66,121.71,121.6,121.66,90
20190301|2018-11-28 03:30,28,121.66,121.79,121.62,121.7,529
20190301|2018-11-28 04:00,28,121.72,122,121.72,122,318
20190301|2018-11-28 04:30,28,121.94,122.1,121.94,122.07,46
20190301|2018-11-28 05:00,28,122.02,122.02,121.92,122.02,17
20190301|2018-11-28 05:30,28,122.01,122.03,121.99,122.01,17
20190301|2018-11-28 06:00,28,121.91,121.93,121.88,121.9,15
20190301|2018-11-28 06:30,28,121.92,122.02,121.87,121.89,40
20190301|2018-11-28 07:00,28,121.81,121.9,121.78,121.9,136
20190301|2018-11-28 07:30,28,121.87,121.9,121.82,121.85,61
20190301|2018-11-28 08:00,28,121.82,121.84,121.81,121.82,91
20190301|2018-11-28 08:30,28,121.83,121.83,121.71,121.8,75
20190301|2018-11-28 09:00,28,121.79,121.89,121.78,121.87,136
20190301|2018-11-28 09:30,28,121.86,121.94,121.85,121.92,86
20190301|2018-11-28 10:00,28,121.92,121.94,121.86,121.86,272
20190301|2018-11-28 10:30,28,121.86,121.93,121.85,121.93,48
20190301|2018-11-28 11:00,28,121.96,122,121.95,121.95,9
20190301|2018-11-28 11:30,28,121.94,121.94,121.74,121.74,19
20190301|2018-11-29 01:00,29,121.89,122.01,121.89,121.93,77
20190301|2018-11-29 01:30,29,121.98,122.05,121.98,122.04,79
20190301|2018-11-29 02:00,29,122.05,122.11,121.98,122.06,305
20190301|2018-11-29 02:30,29,122.08,122.17,122.08,122.14,121
20190301|2018-11-29 03:00,29,122.13,122.15,121.99,122.01,87
20190301|2018-11-29 03:30,29,121.95,121.96,121.81,121.89,424
20190301|2018-11-29 04:00,29,121.9,122.01,121.8,121.96,498
20190301|2018-11-29 04:30,29,122,122.21,122,122.21,150
20190301|2018-11-29 05:00,29,122.16,122.24,122.1,122.24,49
20190301|2018-11-29 05:30,29,122.24,122.29,122.14,122.16,176
20190301|2018-11-29 06:00,29,122.15,122.18,122.12,122.18,57
20190301|2018-11-29 06:30,29,122.15,122.28,122.15,122.26,100
20190301|2018-11-29 07:00,29,122.27,122.28,122.18,122.23,221
20190301|2018-11-29 07:30,29,122.21,122.34,122.21,122.34,118
20190301|2018-11-29 08:00,29,122.33,122.35,122.3,122.35,421
20190301|2018-11-29 08:30,29,122.35,122.4,122.3,122.35,242
20190301|2018-11-29 09:00,29,122.43,122.43,122.32,122.32,754
20190301|2018-11-29 09:30,29,122.37,122.5,122.37,122.5,593
20190301|2018-11-29 10:00,29,122.48,122.66,122.48,122.6,699
20190301|2018-11-29 10:30,29,122.58,122.67,122.5,122.5,351
20190301|2018-11-29 11:00,29,122.49,122.5,122.47,122.47,124
20190301|2018-11-29 11:30,29,122.52,122.57,122.52,122.54,137
20190301|2018-11-30 07:00,30,122.61,122.66,122.56,122.65,80
20190301|2018-11-30 07:30,30,122.66,122.68,122.58,122.66,200
20190301|2018-11-30 08:00,30,122.65,122.65,122.58,122.58,554
20190301|2018-11-30 08:30,30,122.58,122.64,122.53,122.59,342
20190301|2018-11-30 09:00,30,122.57,122.68,122.51,122.55,443
20190301|2018-11-30 09:30,30,122.57,122.67,122.57,122.67,234
20190301|2018-11-30 10:00,30,122.66,122.7,122.48,122.53,704
20190301|2018-11-30 10:30,30,122.52,122.6,122.41,122.53,383
20190301|2018-11-30 11:00,30,122.54,122.57,122.52,122.52,18
20190301|2018-11-30 11:30,30,122.53,122.53,122.38,122.39,184
20190301|2018-12-03 01:00,3,122.98,123.1,122.73,122.93,965
20190301|2018-12-03 01:30,3,122.93,123.15,122.89,123.13,840
20190301|2018-12-03 02:00,3,123.13,123.24,123.06,123.22,1444
20190301|2018-12-03 02:30,3,123.2,123.24,123.07,123.1,750
20190301|2018-12-03 03:00,3,123.08,123.18,122.98,123.08,621
20190301|2018-12-03 03:30,3,123.08,123.25,123.04,123.21,478
20190301|2018-12-03 04:00,3,123.21,123.25,123.17,123.19,477
20190301|2018-12-03 04:30,3,123.19,123.25,123.09,123.09,610
20190301|2018-12-03 05:00,3,123.09,123.2,122.96,123.12,1540
20190301|2018-12-03 05:30,3,123.13,123.17,123.1,123.13,240
20190301|2018-12-03 06:00,3,123.15,123.17,123.09,123.15,438
20190301|2018-12-03 06:30,3,123.15,123.19,123.07,123.12,587
20190301|2018-12-03 07:00,3,123.13,123.17,123.1,123.15,1018
20190301|2018-12-03 07:30,3,123.15,123.28,123.03,123.27,1052
20190301|2018-12-03 08:00,3,123.27,123.46,123.19,123.46,1400
20190301|2018-12-03 08:30,3,123.47,123.62,123.38,123.46,1623
20190301|2018-12-03 09:00,3,123.46,123.53,123.33,123.4,2102
20190301|2018-12-03 09:30,3,123.41,123.52,123.34,123.42,883
20190301|2018-12-03 10:00,3,123.4,123.41,123.21,123.28,1328
20190301|2018-12-03 10:30,3,123.27,123.35,123.22,123.25,1007
20190301|2018-12-03 11:00,3,123.27,123.3,123.21,123.29,278
20190301|2018-12-03 11:30,3,123.29,123.4,123.28,123.32,38
20190301|2018-12-04 01:00,4,123.54,123.54,123.28,123.37,614
20190301|2018-12-04 01:30,4,123.37,123.37,123.15,123.22,552
20190301|2018-12-04 02:00,4,123.23,123.38,123.2,123.31,848
20190301|2018-12-04 02:30,4,123.31,123.31,123.21,123.29,664
20190301|2018-12-04 03:00,4,123.29,123.38,123.21,123.28,1626
20190301|2018-12-04 03:30,4,123.27,123.41,123.18,123.39,1240
20190301|2018-12-04 04:00,4,123.4,123.41,123.07,123.08,1875
20190301|2018-12-04 04:30,4,123.08,123.12,122.89,122.89,1683
20190301|2018-12-04 05:00,4,122.89,123.09,122.83,123.08,2508
20190301|2018-12-04 05:30,4,123.09,123.15,123.05,123.14,944
20190301|2018-12-04 06:00,4,123.15,123.16,123,123.05,1795
20190301|2018-12-04 06:30,4,123.04,123.23,123.01,123.22,662
20190301|2018-12-04 07:00,4,123.21,123.25,123.07,123.08,1002
20190301|2018-12-04 07:30,4,123.08,123.08,122.92,122.97,925
20190301|2018-12-04 08:00,4,122.97,123.08,122.93,122.96,1403
20190301|2018-12-04 08:30,4,122.96,123.14,122.95,123.04,1292
20190301|2018-12-04 09:00,4,123.04,123.35,123.02,123.34,3154
20190301|2018-12-04 09:30,4,123.34,123.35,123.11,123.13,2427
20190301|2018-12-04 10:00,4,123.14,123.22,123.09,123.18,2031
20190301|2018-12-04 10:30,4,123.19,123.23,123.1,123.12,881
20190301|2018-12-04 11:00,4,123.1,123.12,123,123.08,377
20190301|2018-12-04 11:30,4,123.09,123.11,123.03,123.09,270
20190301|2018-12-05 01:00,5,123.17,123.43,123.04,123.38,1326
20190301|2018-12-05 01:30,5,123.4,123.52,123.38,123.48,1103
20190301|2018-12-05 02:00,5,123.48,123.53,123.36,123.49,3431
20190301|2018-12-05 02:30,5,123.48,123.6,123.27,123.57,3901
20190301|2018-12-05 03:00,5,123.58,123.62,123.48,123.55,2501
20190301|2018-12-05 03:30,5,123.56,123.99,123.55,123.97,4423
20190301|2018-12-05 04:00,5,123.96,124.11,123.85,123.93,5448
20190301|2018-12-05 04:30,5,123.93,124.1,123.93,124.09,2816
20190301|2018-12-05 05:00,5,124.09,124.22,123.96,123.97,3662
20190301|2018-12-05 05:30,5,123.96,124.08,123.87,124,2335
20190301|2018-12-05 06:00,5,124,124.09,123.97,124,1426
20190301|2018-12-05 06:30,5,124,124.05,123.94,123.95,1854
20190301|2018-12-05 07:00,5,123.95,123.95,123.81,123.83,2664
20190301|2018-12-05 07:30,5,123.83,123.88,123.69,123.79,3346
20190301|2018-12-05 08:00,5,123.8,123.9,123.74,123.85,1893
20190301|2018-12-05 08:30,5,123.85,124.08,123.82,124.07,2601
20190301|2018-12-05 09:00,5,124.07,124.15,123.9,123.9,4230
20190301|2018-12-05 09:30,5,123.91,123.96,123.88,123.94,1345
20190301|2018-12-05 10:00,5,123.94,124.06,123.94,124.06,2348
20190301|2018-12-05 10:30,5,124.06,124.14,124.03,124.09,1457
20190301|2018-12-05 11:00,5,124.08,124.1,124.04,124.08,445
20190301|2018-12-05 11:30,5,124.09,124.15,124.03,124.08,399
20190301|2018-12-05 12:00,5,124.12,124.12,124.12,124.12,1
20190301|2018-12-06 01:00,6,124.19,124.3,123.9,124.16,1430
20190301|2018-12-06 01:30,6,124.17,124.19,124,124,1001
20190301|2018-12-06 02:00,6,123.99,124.21,123.88,124.1,3613
20190301|2018-12-06 02:30,6,124.09,124.14,123.78,123.94,4130
20190301|2018-12-06 03:00,6,123.93,124.09,123.83,123.93,2849
20190301|2018-12-06 03:30,6,123.93,123.98,123.53,123.57,6051
20190301|2018-12-06 04:00,6,123.58,123.88,123.56,123.87,5986
20190301|2018-12-06 04:30,6,123.86,123.93,123.65,123.7,6513
20190301|2018-12-06 05:00,6,123.7,123.77,123.41,123.45,5249
20190301|2018-12-06 05:30,6,123.46,123.52,123.24,123.32,4282
20190301|2018-12-06 06:00,6,123.31,123.45,123.27,123.31,1770
20190301|2018-12-06 06:30,6,123.31,123.47,123.2,123.32,2930
20190301|2018-12-06 07:00,6,123.31,123.61,123.24,123.56,3729
20190301|2018-12-06 07:30,6,123.56,123.58,123.46,123.5,1444
20190301|2018-12-06 08:00,6,123.49,123.54,123.35,123.39,3145
20190301|2018-12-06 08:30,6,123.38,123.5,123.16,123.26,4332
20190301|2018-12-06 09:00,6,123.25,123.26,122.94,123.13,9010
20190301|2018-12-06 09:30,6,123.14,123.14,122.69,122.8,7189
20190301|2018-12-06 10:00,6,122.79,122.93,122.65,122.71,4753
20190301|2018-12-06 10:30,6,122.71,122.86,122.65,122.7,2660
20190301|2018-12-06 11:00,6,122.71,122.85,122.65,122.84,797
20190301|2018-12-06 11:30,6,122.84,122.96,122.78,122.96,480
20190301|2018-12-06 12:00,6,123,123,123,123,4
20190301|2018-12-07 01:00,7,122.83,122.88,122.61,122.87,1703
20190301|2018-12-07 01:30,7,122.87,122.99,122.86,122.9,744
20190301|2018-12-07 02:00,7,122.9,123.22,122.87,123.17,2756
20190301|2018-12-07 02:30,7,123.17,123.36,123.12,123.24,2934
20190301|2018-12-07 03:00,7,123.25,123.3,123.14,123.19,2355
20190301|2018-12-07 03:30,7,123.19,123.46,123.12,123.4,3333
20190301|2018-12-07 04:00,7,123.39,123.43,123.28,123.33,2752
20190301|2018-12-07 04:30,7,123.33,123.43,123.29,123.42,1494
20190301|2018-12-07 05:00,7,123.41,123.41,123.25,123.27,1793
20190301|2018-12-07 05:30,7,123.26,123.27,123.18,123.21,1989
20190301|2018-12-07 06:00,7,123.2,123.26,123.19,123.22,1218
20190301|2018-12-07 06:30,7,123.21,123.22,123.1,123.19,2981
20190301|2018-12-07 07:00,7,123.2,123.33,123.16,123.32,2042
20190301|2018-12-07 07:30,7,123.3,123.46,123.3,123.34,3599
20190301|2018-12-07 08:00,7,123.35,123.61,123.34,123.59,2238
20190301|2018-12-07 08:30,7,123.59,123.59,123.41,123.45,2527
20190301|2018-12-07 09:00,7,123.45,123.49,123.27,123.35,3548
20190301|2018-12-07 09:30,7,123.35,123.39,123.28,123.35,1981
20190301|2018-12-07 10:00,7,123.34,123.47,123.31,123.45,2211
20190301|2018-12-07 10:30,7,123.45,123.61,123.45,123.45,1225
20190301|2018-12-07 11:00,7,123.47,123.54,123.35,123.35,522
20190301|2018-12-07 11:30,7,123.35,123.46,123.33,123.35,302
20190301|2018-12-07 12:00,7,123.33,123.33,123.33,123.33,4
20190301|2018-12-10 01:00,10,123.51,123.51,123.04,123.17,1498
20190301|2018-12-10 01:30,10,123.17,123.18,122.95,123.01,975
20190301|2018-12-10 02:00,10,123.02,123.27,123,123.18,2294
20190301|2018-12-10 02:30,10,123.18,123.38,123.08,123.18,3012
20190301|2018-12-10 03:00,10,123.19,123.89,123.19,123.82,7010
20190301|2018-12-10 03:30,10,123.82,124.07,123.74,124.06,4276
20190301|2018-12-10 04:00,10,124.07,124.07,123.81,123.91,2311
20190301|2018-12-10 04:30,10,123.91,124.01,123.78,123.81,2209
20190301|2018-12-10 05:00,10,123.81,123.97,123.74,123.75,2144
20190301|2018-12-10 05:30,10,123.76,123.89,123.72,123.84,1283
20190301|2018-12-10 06:00,10,123.84,123.88,123.72,123.76,812
20190301|2018-12-10 06:30,10,123.75,123.83,123.74,123.83,714
20190301|2018-12-10 07:00,10,123.83,123.89,123.75,123.78,2119
20190301|2018-12-10 07:30,10,123.77,123.85,123.77,123.83,625
20190301|2018-12-10 08:00,10,123.82,123.84,123.72,123.75,1809
20190301|2018-12-10 08:30,10,123.75,123.78,123.73,123.77,2355
20190301|2018-12-10 09:00,10,123.77,123.89,123.69,123.85,3914
20190301|2018-12-10 09:30,10,123.86,124.01,123.84,123.9,3902
20190301|2018-12-10 10:00,10,123.9,123.92,123.78,123.86,2681
20190301|2018-12-10 10:30,10,123.86,123.89,123.73,123.73,1929
20190301|2018-12-10 11:00,10,123.73,123.75,123.61,123.61,846
20190301|2018-12-10 11:30,10,123.61,123.81,123.61,123.78,410
20190301|2018-12-11 01:00,11,123.95,123.95,123.6,123.66,847
20190301|2018-12-11 01:30,11,123.67,123.81,123.59,123.67,753
20190301|2018-12-11 02:00,11,123.67,123.78,123.47,123.72,2696
20190301|2018-12-11 02:30,11,123.72,123.79,123.52,123.54,3451
20190301|2018-12-11 03:00,11,123.54,123.62,123.39,123.41,2902
20190301|2018-12-11 03:30,11,123.41,123.54,123.26,123.51,5090
20190301|2018-12-11 04:00,11,123.52,123.58,123.45,123.55,3077
20190301|2018-12-11 04:30,11,123.56,123.65,123.49,123.59,2522
20190301|2018-12-11 05:00,11,123.6,123.6,123.45,123.53,1926
20190301|2018-12-11 05:30,11,123.53,123.56,123.39,123.56,2197
20190301|2018-12-11 06:00,11,123.56,123.79,123.53,123.55,3532
20190301|2018-12-11 06:30,11,123.56,123.58,123.49,123.52,1194
20190301|2018-12-11 07:00,11,123.52,123.73,123.5,123.71,2228
20190301|2018-12-11 07:30,11,123.72,123.93,123.7,123.76,3841
20190301|2018-12-11 08:00,11,123.76,123.81,123.64,123.65,3518
20190301|2018-12-11 08:30,11,123.65,123.68,123.54,123.56,4132
20190301|2018-12-11 09:00,11,123.57,123.64,123.57,123.64,2132
20190301|2018-12-11 09:30,11,123.64,123.78,123.58,123.68,4281
20190301|2018-12-11 10:00,11,123.68,123.77,123.57,123.74,3528
20190301|2018-12-11 10:30,11,123.73,123.77,123.64,123.68,1031
20190301|2018-12-11 11:00,11,123.68,123.75,123.66,123.72,498
20190301|2018-12-11 11:30,11,123.72,123.8,123.71,123.8,603
20190301|2018-12-12 01:00,12,123.79,124.29,123.79,124.17,1798
20190301|2018-12-12 01:30,12,124.17,124.24,123.95,124.08,2404
20190301|2018-12-12 02:00,12,124.07,124.18,123.98,124.01,2411
20190301|2018-12-12 02:30,12,124.02,124.03,123.95,123.95,1434
20190301|2018-12-12 03:00,12,123.95,124.05,123.92,123.93,1523
20190301|2018-12-12 03:30,12,123.93,124.08,123.88,124.07,1565
20190301|2018-12-12 04:00,12,124.08,124.19,124.05,124.15,2971
20190301|2018-12-12 04:30,12,124.15,124.2,124.1,124.18,1616
20190301|2018-12-12 05:00,12,124.17,124.37,124.16,124.35,3703
20190301|2018-12-12 05:30,12,124.34,124.34,124.22,124.31,1198
20190301|2018-12-12 06:00,12,124.32,124.42,124.31,124.34,1782
20190301|2018-12-12 06:30,12,124.34,125.28,124.34,124.96,22200
20190301|2018-12-12 07:00,12,124.96,125.2,124.87,125.18,5624
20190301|2018-12-12 07:30,12,125.18,125.23,124.97,125.07,5161
20190301|2018-12-12 08:00,12,125.06,125.15,124.89,124.96,3593
20190301|2018-12-12 08:30,12,124.96,125.06,124.86,124.89,3764
20190301|2018-12-12 09:00,12,124.89,124.97,124.86,124.87,2208
20190301|2018-12-12 09:30,12,124.89,124.96,124.8,124.91,3843
20190301|2018-12-12 10:00,12,124.92,124.98,124.84,124.86,2708
20190301|2018-12-12 10:30,12,124.86,124.99,124.84,124.95,1124
20190301|2018-12-12 11:00,12,124.95,125,124.91,124.94,977
20190301|2018-12-12 11:30,12,124.95,125.29,124.94,125.28,1370
20190301|2018-12-12 12:00,12,125.29,125.29,125.29,125.29,2
20190301|2018-12-13 01:00,13,125.4,125.46,125.27,125.44,2543
20190301|2018-12-13 01:30,13,125.44,125.65,125.39,125.63,3147
20190301|2018-12-13 02:00,13,125.62,125.85,125.51,125.82,8017
20190301|2018-12-13 02:30,13,125.82,125.82,125.49,125.59,7248
20190301|2018-12-13 03:00,13,125.6,125.66,125.49,125.6,4217
20190301|2018-12-13 03:30,13,125.59,125.74,125.53,125.68,5416
20190301|2018-12-13 04:00,13,125.67,126.09,125.67,125.9,7350
20190301|2018-12-13 04:30,13,125.9,126.14,125.84,125.86,5128
20190301|2018-12-13 05:00,13,125.86,126.03,125.85,126.03,2187
20190301|2018-12-13 05:30,13,126.03,126.08,125.93,125.96,2708
20190301|2018-12-13 06:00,13,125.96,126.03,125.88,126.01,3256
20190301|2018-12-13 06:30,13,126.01,126.06,125.94,126.06,2143
20190301|2018-12-13 07:00,13,126.07,126.09,125.86,125.9,3008
20190301|2018-12-13 07:30,13,125.9,125.91,125.65,125.79,4200
20190301|2018-12-13 08:00,13,125.79,125.8,125.2,125.37,8871
20190301|2018-12-13 08:30,13,125.38,125.42,125.1,125.12,6894
20190301|2018-12-13 09:00,13,125.12,125.72,125,125.68,9075
20190301|2018-12-13 09:30,13,125.69,125.82,125.46,125.59,5509
20190301|2018-12-13 10:00,13,125.6,125.6,125.24,125.26,3147
20190301|2018-12-13 10:30,13,125.26,125.38,125.1,125.34,2662
20190301|2018-12-13 11:00,13,125.34,125.45,125.34,125.44,837
20190301|2018-12-13 11:30,13,125.45,125.47,125.1,125.36,1054
20190301|2018-12-13 12:00,13,125.36,125.36,125.36,125.36,3
20190301|2018-12-14 01:00,14,125.2,125.39,125.13,125.38,552
20190301|2018-12-14 01:30,14,125.38,125.38,125.2,125.29,572
20190301|2018-12-14 02:00,14,125.31,125.5,125.29,125.38,2321
20190301|2018-12-14 02:30,14,125.38,125.42,125.27,125.34,1786
20190301|2018-12-14 03:00,14,125.33,125.44,125.24,125.36,2291
20190301|2018-12-14 03:30,14,125.36,125.53,125.35,125.53,1625
20190301|2018-12-14 04:00,14,125.52,125.61,125.36,125.41,2943
20190301|2018-12-14 04:30,14,125.4,125.45,125.2,125.24,4459
20190301|2018-12-14 05:00,14,125.24,125.4,125.19,125.27,2479
20190301|2018-12-14 05:30,14,125.28,125.29,125.05,125.09,3714
20190301|2018-12-14 06:00,14,125.1,125.16,125.08,125.11,1178
20190301|2018-12-14 06:30,14,125.12,125.21,125.11,125.18,1082
20190301|2018-12-14 07:00,14,125.19,125.23,125.11,125.15,1193
20190301|2018-12-14 07:30,14,125.15,125.34,125.12,125.32,1529
20190301|2018-12-14 08:00,14,125.32,125.38,125.07,125.07,3048
20190301|2018-12-14 08:30,14,125.07,125.15,124.98,125.13,4027
20190301|2018-12-14 09:00,14,125.14,125.21,125.13,125.2,1512
20190301|2018-12-14 09:30,14,125.19,125.39,125.16,125.35,2610
20190301|2018-12-14 10:00,14,125.36,125.58,125.34,125.44,4482
20190301|2018-12-14 10:30,14,125.44,125.62,125.44,125.47,1729
20190301|2018-12-14 11:00,14,125.48,125.49,125.4,125.41,480
20190301|2018-12-14 11:30,14,125.4,125.4,125.31,125.31,202
20190301|2018-12-14 12:00,14,125.28,125.28,125.28,125.28,3
20190301|2018-12-17 01:00,17,125.68,125.68,125.43,125.48,785
20190301|2018-12-17 01:30,17,125.47,125.69,125.47,125.66,915
20190301|2018-12-17 02:00,17,125.65,125.77,125.4,125.49,3014
20190301|2018-12-17 02:30,17,125.48,125.51,125.25,125.34,2258
20190301|2018-12-17 03:00,17,125.35,125.37,125.23,125.25,1473
20190301|2018-12-17 03:30,17,125.24,125.33,125.2,125.32,1790
20190301|2018-12-17 04:00,17,125.32,125.4,125.25,125.39,2091
20190301|2018-12-17 04:30,17,125.39,125.4,125.24,125.27,2011
20190301|2018-12-17 05:00,17,125.27,125.46,125.26,125.38,2073
20190301|2018-12-17 05:30,17,125.4,125.43,125.35,125.36,1399
20190301|2018-12-17 06:00,17,125.37,125.42,125.34,125.38,551
20190301|2018-12-17 06:30,17,125.37,125.41,125.33,125.37,959
20190301|2018-12-17 07:00,17,125.37,125.38,125.33,125.38,798
20190301|2018-12-17 07:30,17,125.37,125.45,125.26,125.27,2864
20190301|2018-12-17 08:00,17,125.27,125.38,125.26,125.36,1528
20190301|2018-12-17 08:30,17,125.36,125.39,125.31,125.32,1540
20190301|2018-12-17 09:00,17,125.32,125.39,125.23,125.29,3061
20190301|2018-12-17 09:30,17,125.29,125.36,125.26,125.32,2291
20190301|2018-12-17 10:00,17,125.32,125.37,125.28,125.35,1854
20190301|2018-12-17 10:30,17,125.35,125.35,125.24,125.26,980
20190301|2018-12-17 11:00,17,125.27,125.33,125.25,125.3,184
20190301|2018-12-17 11:30,17,125.31,125.32,125.25,125.25,170
20190301|2018-12-17 12:00,17,125.25,125.25,125.25,125.25,3
20190301|2018-12-18 01:00,18,125.17,125.34,124.57,125.09,1622
20190301|2018-12-18 01:30,18,125.08,125.35,125.08,125.34,1519
20190301|2018-12-18 02:00,18,125.34,125.49,125.32,125.47,2286
20190301|2018-12-18 02:30,18,125.48,125.5,125.14,125.21,2752
20190301|2018-12-18 03:00,18,125.21,125.3,125.13,125.22,2210
20190301|2018-12-18 03:30,18,125.22,125.47,125.18,125.46,2226
20190301|2018-12-18 04:00,18,125.46,125.64,125.44,125.53,2611
20190301|2018-12-18 04:30,18,125.52,125.58,125.44,125.45,1899
20190301|2018-12-18 05:00,18,125.45,125.56,125.44,125.51,1113
20190301|2018-12-18 05:30,18,125.5,125.5,125.38,125.42,1428
20190301|2018-12-18 06:00,18,125.42,125.42,125.34,125.38,1026
20190301|2018-12-18 06:30,18,125.38,125.39,125.23,125.27,1642
20190301|2018-12-18 07:00,18,125.26,125.27,125.06,125.19,3169
20190301|2018-12-18 07:30,18,125.18,125.35,125.14,125.23,2627
20190301|2018-12-18 08:00,18,125.24,125.27,125.17,125.19,1254
20190301|2018-12-18 08:30,18,125.19,125.42,125.16,125.38,1870
20190301|2018-12-18 09:00,18,125.38,125.45,125.35,125.45,2596
20190301|2018-12-18 09:30,18,125.44,125.5,125.38,125.44,2581
20190301|2018-12-18 10:00,18,125.44,125.52,125.38,125.49,2730
20190301|2018-12-18 10:30,18,125.48,125.6,125.43,125.52,1353
20190301|2018-12-18 11:00,18,125.51,125.61,125.5,125.61,735
20190301|2018-12-18 11:30,18,125.61,125.69,125.6,125.65,346
20190301|2018-12-18 12:00,18,125.65,125.65,125.65,125.65,1
20190301|2018-12-19 01:00,19,126.05,126.57,126.05,126.4,5179
20190301|2018-12-19 01:30,19,126.39,127.45,126.39,127.28,4459
20190301|2018-12-19 02:00,19,127.28,127.31,126.76,126.89,6885
20190301|2018-12-19 02:30,19,126.89,127,126.71,126.74,4811
20190301|2018-12-19 03:00,19,126.74,126.75,126.43,126.45,4679
20190301|2018-12-19 03:30,19,126.44,126.76,126.43,126.46,6152
20190301|2018-12-19 04:00,19,126.46,126.7,126.32,126.66,6975
20190301|2018-12-19 04:30,19,126.67,126.78,126.49,126.66,7089
20190301|2018-12-19 05:00,19,126.65,126.89,126.6,126.8,6054
20190301|2018-12-19 05:30,19,126.8,127.1,126.75,127.07,5726
20190301|2018-12-19 06:00,19,127.07,127.27,127.01,127.26,5658
20190301|2018-12-19 06:30,19,127.25,127.41,127.16,127.4,7255
20190301|2018-12-19 07:00,19,127.41,127.44,127.23,127.27,4638
20190301|2018-12-19 07:30,19,127.27,127.29,127.04,127.09,3763
20190301|2018-12-19 08:00,19,127.09,127.3,127.05,127.22,2092
20190301|2018-12-19 08:30,19,127.21,127.22,127.04,127.11,4247
20190301|2018-12-19 09:00,19,127.11,127.15,126.88,126.9,3503
20190301|2018-12-19 09:30,19,126.91,127.11,126.87,126.95,4145
20190301|2018-12-19 10:00,19,126.95,127.16,126.94,127.15,2984
20190301|2018-12-19 10:30,19,127.13,127.3,127.11,127.25,1302
20190301|2018-12-19 11:00,19,127.27,127.29,127.08,127.11,681
20190301|2018-12-19 11:30,19,127.1,127.14,127.05,127.07,458
20190301|2018-12-19 12:00,19,127.05,127.05,127.05,127.05,5
20190301|2018-12-20 01:00,20,127.02,127.16,126.79,126.92,1410
20190301|2018-12-20 01:30,20,126.93,127.04,126.88,127.04,1047
20190301|2018-12-20 02:00,20,127.03,127.27,127.02,127.23,3199
20190301|2018-12-20 02:30,20,127.22,127.44,127.2,127.36,3718
20190301|2018-12-20 03:00,20,127.36,127.6,127.31,127.44,4922
20190301|2018-12-20 03:30,20,127.45,127.83,127.44,127.82,4320
20190301|2018-12-20 04:00,20,127.83,127.94,127.56,127.57,5595
20190301|2018-12-20 04:30,20,127.56,127.68,127.5,127.66,3488
20190301|2018-12-20 05:00,20,127.65,127.7,127.57,127.58,2435
20190301|2018-12-20 05:30,20,127.58,127.67,127.54,127.58,1854
20190301|2018-12-20 06:00,20,127.59,127.66,127.5,127.54,1958
20190301|2018-12-20 06:30,20,127.55,127.66,127.52,127.6,1811
20190301|2018-12-20 07:00,20,127.61,127.68,127.6,127.67,1591
20190301|2018-12-20 07:30,20,127.67,127.79,127.6,127.75,1886
20190301|2018-12-20 08:00,20,127.76,127.77,127.66,127.74,2422
20190301|2018-12-20 08:30,20,127.74,127.74,127.64,127.67,2270
20190301|2018-12-20 09:00,20,127.67,127.74,127.65,127.69,2629
20190301|2018-12-20 09:30,20,127.69,127.72,127.64,127.68,1589
20190301|2018-12-20 10:00,20,127.69,127.75,127.69,127.74,3958
20190301|2018-12-20 10:30,20,127.74,127.75,127.67,127.7,2016
20190301|2018-12-20 11:00,20,127.7,127.74,127.67,127.67,528
20190301|2018-12-20 11:30,20,127.67,127.75,127.65,127.72,394
20190301|2018-12-20 12:00,20,127.75,127.75,127.75,127.75,1
20190301|2018-12-21 01:00,21,127.58,127.77,127.43,127.53,870
20190301|2018-12-21 01:30,21,127.54,127.56,127.33,127.34,1027
20190301|2018-12-21 02:00,21,127.34,127.5,127.26,127.35,2019
20190301|2018-12-21 02:30,21,127.36,127.36,127.13,127.22,2551
20190301|2018-12-21 03:00,21,127.22,127.22,127.06,127.14,3641
20190301|2018-12-21 03:30,21,127.13,127.15,126.97,127.04,2376
20190301|2018-12-21 04:00,21,127.04,127.18,126.96,127.17,2583
20190301|2018-12-21 04:30,21,127.16,127.22,127.09,127.14,1909
20190301|2018-12-21 05:00,21,127.13,127.19,127.12,127.17,1452
20190301|2018-12-21 05:30,21,127.18,127.23,127.16,127.18,1304
20190301|2018-12-21 06:00,21,127.18,127.21,127.13,127.16,1683
20190301|2018-12-21 06:30,21,127.16,127.23,127.16,127.2,956
20190301|2018-12-21 07:00,21,127.2,127.37,127.19,127.33,1514
20190301|2018-12-21 07:30,21,127.35,127.37,127.15,127.16,2014
20190301|2018-12-21 08:00,21,127.16,127.22,127.13,127.14,1335
20190301|2018-12-21 08:30,21,127.14,127.28,127.12,127.26,1668
20190301|2018-12-21 09:00,21,127.26,127.34,127.11,127.11,2140
20190301|2018-12-21 09:30,21,127.12,127.15,126.87,126.95,3692
20190301|2018-12-21 10:00,21,126.97,127.05,126.83,126.88,3349
20190301|2018-12-21 10:30,21,126.89,126.89,126.66,126.8,1875
20190301|2018-12-21 11:00,21,126.8,126.88,126.74,126.75,483
20190301|2018-12-21 11:30,21,126.75,126.76,126.58,126.61,458
20190301|2018-12-27 01:00,27,126.59,126.63,126.21,126.33,1518
20190301|2018-12-27 01:30,27,126.33,126.49,126.2,126.28,978
20190301|2018-12-27 02:00,27,126.27,126.63,126.27,126.53,1882
20190301|2018-12-27 02:30,27,126.54,126.59,126.34,126.48,1191
20190301|2018-12-27 03:00,27,126.49,126.57,126.34,126.34,1470
20190301|2018-12-27 03:30,27,126.34,126.73,126.34,126.72,1672
20190301|2018-12-27 04:00,27,126.73,126.85,126.67,126.75,1685
20190301|2018-12-27 04:30,27,126.76,127.02,126.75,127.01,2178
20190301|2018-12-27 05:00,27,127.01,127.21,126.97,127.17,2371
20190301|2018-12-27 05:30,27,127.16,127.16,126.98,127.02,1472
20190301|2018-12-27 06:00,27,127.01,127.11,126.98,127.04,1052
20190301|2018-12-27 06:30,27,127.04,127.29,127.01,127.28,1848
20190301|2018-12-27 07:00,27,127.28,127.34,127.24,127.3,1546
20190301|2018-12-27 07:30,27,127.3,127.33,127.18,127.31,1576
20190301|2018-12-27 08:00,27,127.3,127.46,127.27,127.46,1851
20190301|2018-12-27 08:30,27,127.45,127.55,127.3,127.54,2448
20190301|2018-12-27 09:00,27,127.54,127.6,127.35,127.43,2364
20190301|2018-12-27 09:30,27,127.43,127.72,127.42,127.61,2359
20190301|2018-12-27 10:00,27,127.61,127.8,127.57,127.68,2487
20190301|2018-12-27 10:30,27,127.68,127.75,127.61,127.69,944
20190301|2018-12-27 11:00,27,127.67,127.67,127.58,127.6,203
20190301|2018-12-27 11:30,27,127.61,127.68,127.55,127.55,202
20190301|2018-12-28 01:00,28,127.73,127.8,127.55,127.79,1723
20190301|2018-12-28 01:30,28,127.78,127.84,127.58,127.59,874
20190301|2018-12-28 02:00,28,127.59,127.6,127.41,127.6,2076
20190301|2018-12-28 02:30,28,127.59,127.64,127.48,127.56,1934
20190301|2018-12-28 03:00,28,127.56,127.82,127.53,127.81,2992
20190301|2018-12-28 03:30,28,127.79,127.81,127.63,127.73,8453
20190301|2018-12-28 04:00,28,127.74,127.94,127.74,127.82,5961
20190301|2018-12-28 04:30,28,127.82,128.15,127.8,128.09,3259
20190301|2018-12-28 05:00,28,128.09,128.09,127.96,127.99,1423
20190301|2018-12-28 05:30,28,127.99,128.08,127.9,128.02,1244
20190301|2018-12-28 06:00,28,128.01,128.05,127.93,128,1073
20190301|2018-12-28 06:30,28,127.99,128.02,127.87,127.91,1247
20190301|2018-12-28 07:00,28,127.91,128,127.86,128,1771
20190301|2018-12-28 07:30,28,127.99,128.2,127.98,128.04,2820
20190301|2018-12-28 08:00,28,128.04,128.05,127.88,127.89,1264
20190301|2018-12-28 08:30,28,127.89,127.97,127.77,127.85,2758
20190301|2018-12-28 09:00,28,127.85,127.87,127.65,127.67,2140
20190301|2018-12-28 09:30,28,127.67,127.76,127.6,127.76,2600
20190301|2018-12-28 10:00,28,127.76,127.86,127.69,127.74,2766
20190301|2018-12-28 10:30,28,127.74,127.84,127.72,127.78,359
20190301|2018-12-28 11:00,28,127.79,127.88,127.77,127.79,316
20190301|2018-12-28 11:30,28,127.8,127.82,127.75,127.75,189
20190301|2018-12-28 12:00,28,127.68,127.68,127.68,127.68,2
20190301|2019-01-02 01:00,2,128.5,128.59,127.88,128.02,873
20190301|2019-01-02 01:30,2,128.01,128.01,127.63,127.7,909
20190301|2019-01-02 02:00,2,127.72,127.91,127.52,127.79,2914
20190301|2019-01-02 02:30,2,127.79,128.17,127.79,128.05,2879
20190301|2019-01-02 03:00,2,128.05,128.32,128.03,128.31,1430
20190301|2019-01-02 03:30,2,128.33,128.39,128.13,128.37,1995
20190301|2019-01-02 04:00,2,128.37,128.39,127.93,127.93,1765
20190301|2019-01-02 04:30,2,127.95,128.1,127.91,128.09,1548
20190301|2019-01-02 05:00,2,128.1,128.25,128.08,128.2,1743
20190301|2019-01-02 05:30,2,128.2,128.24,127.99,128.04,1285
20190301|2019-01-02 06:00,2,128.04,128.13,127.98,128.03,2049
20190301|2019-01-02 06:30,2,128.03,128.18,128,128.11,1793
20190301|2019-01-02 07:00,2,128.11,128.32,128.04,128.31,2721
20190301|2019-01-02 07:30,2,128.31,128.5,128.26,128.47,2624
20190301|2019-01-02 08:00,2,128.47,128.52,128.37,128.46,2905
20190301|2019-01-02 08:30,2,128.45,128.56,128.38,128.47,2363
20190301|2019-01-02 09:00,2,128.47,128.52,128.29,128.3,2274
20190301|2019-01-02 09:30,2,128.3,128.41,128.3,128.39,1212
20190301|2019-01-02 10:00,2,128.38,128.46,128.29,128.31,3066
20190301|2019-01-02 10:30,2,128.32,128.35,128.26,128.28,1591
20190301|2019-01-02 11:00,2,128.28,128.31,128.25,128.3,446
20190301|2019-01-02 11:30,2,128.3,128.34,128.25,128.28,215
20190301|2019-01-03 01:00,3,128.3,128.39,127.99,128.06,1173
20190301|2019-01-03 01:30,3,128.06,128.18,127.93,128.09,1314
20190301|2019-01-03 02:00,3,128.08,128.22,127.82,127.86,3288
20190301|2019-01-03 02:30,3,127.85,127.98,127.8,127.87,3945
20190301|2019-01-03 03:00,3,127.88,127.93,127.66,127.76,3902
20190301|2019-01-03 03:30,3,127.75,127.78,127.47,127.58,4678
20190301|2019-01-03 04:00,3,127.59,127.73,127.42,127.49,3839
20190301|2019-01-03 04:30,3,127.49,127.53,127.08,127.18,6677
20190301|2019-01-03 05:00,3,127.19,127.22,127,127.03,4518
20190301|2019-01-03 05:30,3,127.03,127.1,126.8,126.93,3941
20190301|2019-01-03 06:00,3,126.93,126.96,126.75,126.92,2580
20190301|2019-01-03 06:30,3,126.92,126.99,126.64,126.65,3505
20190301|2019-01-03 07:00,3,126.65,126.79,126.57,126.64,3453
20190301|2019-01-03 07:30,3,126.64,126.92,126.6,126.64,3366
20190301|2019-01-03 08:00,3,126.64,126.78,126.44,126.65,4468
20190301|2019-01-03 08:30,3,126.66,126.77,126.55,126.74,5198
20190301|2019-01-03 09:00,3,126.73,126.76,126.57,126.71,4325
20190301|2019-01-03 09:30,3,126.71,126.71,126.33,126.57,5139
20190301|2019-01-03 10:00,3,126.58,126.6,126.35,126.39,4471
20190301|2019-01-03 10:30,3,126.4,126.66,126.36,126.66,2366
20190301|2019-01-03 11:00,3,126.66,126.68,126.44,126.45,906
20190301|2019-01-03 11:30,3,126.45,126.6,126.42,126.6,387
20190301|2019-01-03 12:00,3,126.56,126.56,126.56,126.56,1
20190301|2019-01-04 01:00,4,126.74,126.88,126.52,126.83,1611
20190301|2019-01-04 01:30,4,126.82,126.89,126.77,126.88,1289
20190301|2019-01-04 02:00,4,126.87,127.14,126.86,127.04,3690
20190301|2019-01-04 02:30,4,127.04,127.17,126.92,127.03,4019
20190301|2019-01-04 03:00,4,127.03,127.2,126.95,127.16,2840
20190301|2019-01-04 03:30,4,127.18,127.22,127.09,127.11,3852
20190301|2019-01-04 04:00,4,127.11,127.11,126.88,126.95,3479
20190301|2019-01-04 04:30,4,126.95,126.97,126.58,126.61,5773
20190301|2019-01-04 05:00,4,126.61,126.65,126.5,126.59,4380
20190301|2019-01-04 05:30,4,126.59,126.64,126.36,126.4,5489
20190301|2019-01-04 06:00,4,126.39,126.72,126.36,126.69,3211
20190301|2019-01-04 06:30,4,126.69,126.71,126.57,126.57,1234
20190301|2019-01-04 07:00,4,126.57,126.65,126.46,126.59,2150
20190301|2019-01-04 07:30,4,126.6,126.69,126.46,126.53,2396
20190301|2019-01-04 08:00,4,126.53,126.67,126.51,126.6,2051
20190301|2019-01-04 08:30,4,126.57,126.57,126.27,126.38,3072
20190301|2019-01-04 09:00,4,126.38,126.4,126.28,126.28,2538
20190301|2019-01-04 09:30,4,126.29,126.41,126.25,126.28,2887
20190301|2019-01-04 10:00,4,126.27,126.44,126.26,126.34,2380
20190301|2019-01-04 10:30,4,126.35,126.4,126.23,126.24,904
20190301|2019-01-04 11:00,4,126.24,126.3,126.16,126.24,766
20190301|2019-01-04 11:30,4,126.24,126.3,126.22,126.25,359
20190301|2019-01-07 01:00,7,126.45,126.58,126.24,126.38,1519
20190301|2019-01-07 01:30,7,126.39,126.69,126.35,126.65,1942
20190301|2019-01-07 02:00,7,126.66,126.7,126.48,126.53,1974
20190301|2019-01-07 02:30,7,126.53,126.56,126.34,126.42,1733
20190301|2019-01-07 03:00,7,126.42,126.47,126.28,126.38,1936
20190301|2019-01-07 03:30,7,126.39,126.55,126.3,126.3,3481
20190301|2019-01-07 04:00,7,126.3,126.34,126.06,126.07,2741
20190301|2019-01-07 04:30,7,126.06,126.24,126.05,126.14,2527
20190301|2019-01-07 05:00,7,126.14,126.2,126.1,126.17,1492
20190301|2019-01-07 05:30,7,126.18,126.24,126.04,126.06,1597
20190301|2019-01-07 06:00,7,126.06,126.14,126.02,126.07,1284
20190301|2019-01-07 06:30,7,126.07,126.2,126.07,126.13,1347
20190301|2019-01-07 07:00,7,126.12,126.14,126.04,126.05,1436
20190301|2019-01-07 07:30,7,126.04,126.09,126.02,126.02,1408
20190301|2019-01-07 08:00,7,126.03,126.07,125.95,126.03,3447
20190301|2019-01-07 08:30,7,126.02,126.09,125.94,126.06,2545
20190301|2019-01-07 09:00,7,126.06,126.23,126.04,126.07,3836
20190301|2019-01-07 09:30,7,126.07,126.29,126.06,126.26,2931
20190301|2019-01-07 10:00,7,126.26,126.33,126.22,126.24,2818
20190301|2019-01-07 10:30,7,126.24,126.27,126.21,126.26,896
20190301|2019-01-07 11:00,7,126.25,126.26,126.2,126.23,270
20190301|2019-01-07 11:30,7,126.23,126.23,126.13,126.22,680
20190301|2019-01-07 12:00,7,126.25,126.25,126.25,126.25,1
20190301|2019-01-08 01:00,8,126.4,126.4,126.1,126.11,697
20190301|2019-01-08 01:30,8,126.12,126.19,126.04,126.17,571
20190301|2019-01-08 02:00,8,126.18,126.49,126.18,126.28,3610
20190301|2019-01-08 02:30,8,126.28,126.28,126.03,126.05,1972
20190301|2019-01-08 03:00,8,126.04,126.13,126.02,126.06,1503
20190301|2019-01-08 03:30,8,126.05,126.1,125.98,126.03,1838
20190301|2019-01-08 04:00,8,126.02,126.17,126.02,126.17,1769
20190301|2019-01-08 04:30,8,126.17,126.18,126.03,126.06,2100
20190301|2019-01-08 05:00,8,126.06,126.18,126.06,126.17,1285
20190301|2019-01-08 05:30,8,126.18,126.19,126.03,126.04,1449
20190301|2019-01-08 06:00,8,126.04,126.14,126.03,126.09,1297
20190301|2019-01-08 06:30,8,126.09,126.11,126.04,126.07,764
20190301|2019-01-08 07:00,8,126.06,126.09,125.91,125.94,2677
20190301|2019-01-08 07:30,8,125.94,125.94,125.73,125.77,6160
20190301|2019-01-08 08:00,8,125.77,125.81,125.56,125.7,4122
20190301|2019-01-08 08:30,8,125.7,125.72,125.39,125.6,8999
20190301|2019-01-08 09:00,8,125.59,125.66,125.53,125.63,2547
20190301|2019-01-08 09:30,8,125.63,125.69,125.57,125.67,1684
20190301|2019-01-08 10:00,8,125.67,125.77,125.63,125.64,2936
20190301|2019-01-08 10:30,8,125.63,125.71,125.57,125.71,1165
20190301|2019-01-08 11:00,8,125.7,125.74,125.63,125.74,819
20190301|2019-01-08 11:30,8,125.74,125.82,125.74,125.8,593
20190301|2019-01-08 12:00,8,125.8,125.8,125.8,125.8,2
20190301|2019-01-09 01:00,9,125.9,125.95,125.68,125.68,1173
20190301|2019-01-09 01:30,9,125.68,125.8,125.66,125.71,1140
20190301|2019-01-09 02:00,9,125.7,125.77,125.44,125.47,4390
20190301|2019-01-09 02:30,9,125.46,125.53,125.3,125.37,2555
20190301|2019-01-09 03:00,9,125.37,125.52,125.35,125.5,3751
20190301|2019-01-09 03:30,9,125.49,125.7,125.44,125.59,3116
20190301|2019-01-09 04:00,9,125.6,125.73,125.58,125.62,3052
20190301|2019-01-09 04:30,9,125.62,125.79,125.6,125.79,2338
20190301|2019-01-09 05:00,9,125.79,125.96,125.77,125.91,5510
20190301|2019-01-09 05:30,9,125.92,126.08,125.91,125.98,3967
20190301|2019-01-09 06:00,9,125.98,126.08,125.96,126,1777
20190301|2019-01-09 06:30,9,126,126.11,125.93,126.02,2660
20190301|2019-01-09 07:00,9,126.01,126.18,126,126.1,2683
20190301|2019-01-09 07:30,9,126.1,126.3,126.08,126.3,2036
20190301|2019-01-09 08:00,9,126.3,126.32,126.16,126.25,3640
20190301|2019-01-09 08:30,9,126.25,126.25,126.1,126.21,1678
20190301|2019-01-09 09:00,9,126.21,126.36,126.21,126.21,2472
20190301|2019-01-09 09:30,9,126.22,126.4,126.16,126.33,2897
20190301|2019-01-09 10:00,9,126.34,126.38,126.22,126.24,2969
20190301|2019-01-09 10:30,9,126.23,126.45,126.2,126.43,1714
20190301|2019-01-09 11:00,9,126.44,126.46,126.4,126.42,624
20190301|2019-01-09 11:30,9,126.42,126.43,126.38,126.39,379
20190301|2019-01-09 12:00,9,126.37,126.37,126.37,126.37,3
20190301|2019-01-10 01:00,10,126.6,126.6,126.36,126.37,1026
20190301|2019-01-10 01:30,10,126.37,126.37,126.2,126.3,1955
20190301|2019-01-10 02:00,10,126.3,126.37,126.12,126.34,3924
20190301|2019-01-10 02:30,10,126.34,126.49,126.24,126.25,2809
20190301|2019-01-10 03:00,10,126.25,126.28,126.1,126.26,3650
20190301|2019-01-10 03:30,10,126.27,126.4,126.2,126.24,3634
20190301|2019-01-10 04:00,10,126.24,126.27,126.04,126.04,3305
20190301|2019-01-10 04:30,10,126.04,126.37,126,126.32,2870
20190301|2019-01-10 05:00,10,126.33,126.34,126.08,126.15,2645
20190301|2019-01-10 05:30,10,126.15,126.2,126.1,126.13,1208
20190301|2019-01-10 06:00,10,126.13,126.13,126.05,126.06,2297
20190301|2019-01-10 06:30,10,126.06,126.2,126.04,126.19,1231
20190301|2019-01-10 07:00,10,126.19,126.19,126.04,126.07,1497
20190301|2019-01-10 07:30,10,126.06,126.13,126.01,126.11,1879
20190301|2019-01-10 08:00,10,126.11,126.16,126.03,126.08,2228
20190301|2019-01-10 08:30,10,126.08,126.26,126.06,126.23,3845
20190301|2019-01-10 09:00,10,126.21,126.35,126.21,126.35,2618
20190301|2019-01-10 09:30,10,126.34,126.45,126.27,126.35,3708
20190301|2019-01-10 10:00,10,126.34,126.38,126.28,126.32,2301
20190301|2019-01-10 10:30,10,126.31,126.38,126.27,126.36,903
20190301|2019-01-10 11:00,10,126.36,126.37,126.34,126.35,679
20190301|2019-01-10 11:30,10,126.35,126.37,126.27,126.29,561
20190301|2019-01-10 12:00,10,126.26,126.26,126.26,126.26,4
20190301|2019-01-11 01:00,11,126.37,126.37,126.21,126.24,600
20190301|2019-01-11 01:30,11,126.24,126.41,126.2,126.37,2074
20190301|2019-01-11 02:00,11,126.36,126.83,126.36,126.77,5334
20190301|2019-01-11 02:30,11,126.76,126.84,126.68,126.81,4926
20190301|2019-01-11 03:00,11,126.81,126.81,126.55,126.63,6555
20190301|2019-01-11 03:30,11,126.64,126.67,126.47,126.55,10301
20190301|2019-01-11 04:00,11,126.54,126.76,126.48,126.75,6028
20190301|2019-01-11 04:30,11,126.75,126.99,126.75,126.97,6705
20190301|2019-01-11 05:00,11,126.96,127.1,126.88,126.89,5201
20190301|2019-01-11 05:30,11,126.89,127.05,126.86,126.96,3241
20190301|2019-01-11 06:00,11,126.95,126.96,126.69,126.81,3336
20190301|2019-01-11 06:30,11,126.82,126.93,126.82,126.91,1104
20190301|2019-01-11 07:00,11,126.92,126.99,126.83,126.84,1797
20190301|2019-01-11 07:30,11,126.85,126.97,126.75,126.8,4062
20190301|2019-01-11 08:00,11,126.8,126.87,126.69,126.72,2789
20190301|2019-01-11 08:30,11,126.72,126.74,126.57,126.59,3294
20190301|2019-01-11 09:00,11,126.58,126.73,126.57,126.71,2288
20190301|2019-01-11 09:30,11,126.72,126.77,126.62,126.68,2192
20190301|2019-01-11 10:00,11,126.68,126.73,126.63,126.66,2866
20190301|2019-01-11 10:30,11,126.66,126.76,126.66,126.75,848
20190301|2019-01-11 11:00,11,126.75,126.75,126.72,126.74,246
20190301|2019-01-11 11:30,11,126.74,126.75,126.71,126.72,458
20190301|2019-01-11 12:00,11,126.72,126.72,126.72,126.72,1
20190301|2019-01-14 01:00,14,126.66,126.69,126.46,126.49,1034
20190301|2019-01-14 01:30,14,126.48,126.57,126.4,126.54,1578
20190301|2019-01-14 02:00,14,126.55,126.61,126.48,126.48,1955
20190301|2019-01-14 02:30,14,126.48,126.51,126.34,126.34,2791
20190301|2019-01-14 03:00,14,126.34,126.46,126.29,126.41,3452
20190301|2019-01-14 03:30,14,126.41,126.49,126.39,126.46,1748
20190301|2019-01-14 04:00,14,126.46,126.51,126.42,126.44,2198
20190301|2019-01-14 04:30,14,126.44,126.5,126.41,126.5,1338
20190301|2019-01-14 05:00,14,126.49,126.51,126.29,126.29,3361
20190301|2019-01-14 05:30,14,126.29,126.38,126.28,126.36,1661
20190301|2019-01-14 06:00,14,126.36,126.47,126.36,126.47,1692
20190301|2019-01-14 06:30,14,126.47,126.49,126.43,126.49,1038
20190301|2019-01-14 07:00,14,126.49,126.57,126.49,126.54,1965
20190301|2019-01-14 07:30,14,126.55,126.66,126.53,126.64,4288
20190301|2019-01-14 08:00,14,126.64,126.78,126.46,126.76,10092
20190301|2019-01-14 08:30,14,126.77,127.07,126.74,126.94,7905
20190301|2019-01-14 09:00,14,126.94,127.04,126.92,126.94,3837
20190301|2019-01-14 09:30,14,126.93,127.09,126.92,127.01,3174
20190301|2019-01-14 10:00,14,127.01,127.02,126.82,126.82,4440
20190301|2019-01-14 10:30,14,126.83,126.89,126.82,126.89,878
20190301|2019-01-14 11:00,14,126.89,126.95,126.88,126.93,213
20190301|2019-01-14 11:30,14,126.93,126.94,126.88,126.9,227
20190301|2019-01-14 12:00,14,126.88,126.88,126.88,126.88,4
20190301|2019-01-15 01:00,15,126.74,127,126.74,126.95,946
20190301|2019-01-15 01:30,15,126.94,126.98,126.84,126.88,1285
20190301|2019-01-15 02:00,15,126.89,126.97,126.76,126.82,2657
20190301|2019-01-15 02:30,15,126.81,126.99,126.76,126.99,3594
20190301|2019-01-15 03:00,15,126.99,127.11,126.98,127.07,5794
20190301|2019-01-15 03:30,15,127.07,127.08,126.95,126.96,4069
20190301|2019-01-15 04:00,15,126.96,127.01,126.91,126.96,3988
20190301|2019-01-15 04:30,15,126.97,126.98,126.88,126.94,3707
20190301|2019-01-15 05:00,15,126.94,126.96,126.78,126.79,3620
20190301|2019-01-15 05:30,15,126.8,126.81,126.68,126.75,4603
20190301|2019-01-15 06:00,15,126.75,126.82,126.71,126.78,3703
20190301|2019-01-15 06:30,15,126.77,126.84,126.72,126.82,3690
20190301|2019-01-15 07:00,15,126.82,126.82,126.65,126.68,4009
20190301|2019-01-15 07:30,15,126.67,126.7,126.43,126.58,12370
20190301|2019-01-15 08:00,15,126.57,126.62,126.47,126.53,4512
20190301|2019-01-15 08:30,15,126.53,126.82,126.53,126.79,10629
20190301|2019-01-15 09:00,15,126.79,126.85,126.59,126.61,17450
20190301|2019-01-15 09:30,15,126.61,126.71,126.43,126.56,16345
20190301|2019-01-15 10:00,15,126.56,126.68,126.52,126.64,4819
20190301|2019-01-15 10:30,15,126.64,126.66,126.53,126.59,1637
20190301|2019-01-15 11:00,15,126.59,126.61,126.55,126.59,594
20190301|2019-01-15 11:30,15,126.59,126.67,126.58,126.65,566
20190301|2019-01-15 12:00,15,126.68,126.68,126.68,126.68,2
20190301|2019-01-16 01:00,16,126.74,127.01,126.69,126.96,3808
20190301|2019-01-16 01:30,16,126.97,127.07,126.95,126.97,2305
20190301|2019-01-16 02:00,16,126.97,127.18,126.97,127.13,5487
20190301|2019-01-16 02:30,16,127.14,127.21,127.06,127.13,4716
20190301|2019-01-16 03:00,16,127.13,127.18,127.02,127.1,3606
20190301|2019-01-16 03:30,16,127.1,127.29,126.96,127.21,5738
20190301|2019-01-16 04:00,16,127.22,127.34,127.2,127.29,5063
20190301|2019-01-16 04:30,16,127.29,127.33,127.11,127.2,3580
20190301|2019-01-16 05:00,16,127.19,127.19,127.02,127.14,3497
20190301|2019-01-16 05:30,16,127.14,127.23,127.12,127.16,1851
20190301|2019-01-16 06:00,16,127.16,127.36,127.16,127.31,2836
20190301|2019-01-16 06:30,16,127.31,127.5,127.31,127.49,3904
20190301|2019-01-16 07:00,16,127.49,127.54,127.42,127.53,4653
20190301|2019-01-16 07:30,16,127.54,127.59,127.4,127.58,4057
20190301|2019-01-16 08:00,16,127.58,127.66,127.45,127.47,4648
20190301|2019-01-16 08:30,16,127.47,127.61,127.43,127.59,5026
20190301|2019-01-16 09:00,16,127.59,127.69,127.59,127.64,3624
20190301|2019-01-16 09:30,16,127.65,127.72,127.59,127.71,3340
20190301|2019-01-16 10:00,16,127.71,127.75,127.64,127.73,3363
20190301|2019-01-16 10:30,16,127.73,127.76,127.7,127.72,1424
20190301|2019-01-16 11:00,16,127.73,127.75,127.72,127.73,483
20190301|2019-01-16 11:30,16,127.74,127.8,127.72,127.79,906
20190301|2019-01-16 12:00,16,127.71,127.71,127.71,127.71,4
20190301|2019-01-17 01:00,17,127.64,127.99,127.55,127.9,2739
20190301|2019-01-17 01:30,17,127.89,127.89,127.72,127.78,1511
20190301|2019-01-17 02:00,17,127.78,127.79,127.6,127.66,4316
20190301|2019-01-17 02:30,17,127.66,127.66,127.35,127.56,7797
20190301|2019-01-17 03:00,17,127.56,127.68,127.54,127.63,4020
20190301|2019-01-17 03:30,17,127.63,127.93,127.63,127.9,5395
20190301|2019-01-17 04:00,17,127.91,127.92,127.69,127.87,4276
20190301|2019-01-17 04:30,17,127.88,128.04,127.83,128,4375
20190301|2019-01-17 05:00,17,127.99,128.05,127.92,128.04,3668
20190301|2019-01-17 05:30,17,128.05,128.25,128.02,128.13,6864
20190301|2019-01-17 06:00,17,128.12,128.15,127.94,128.04,3808
20190301|2019-01-17 06:30,17,128.04,128.06,127.96,128,1685
20190301|2019-01-17 07:00,17,128,128.1,127.97,128.05,2681
20190301|2019-01-17 07:30,17,128.04,128.18,128.04,128.09,2532
20190301|2019-01-17 08:00,17,128.1,128.1,127.83,127.85,3649
20190301|2019-01-17 08:30,17,127.85,127.85,127.75,127.85,4260
20190301|2019-01-17 09:00,17,127.84,127.95,127.79,127.93,3008
20190301|2019-01-17 09:30,17,127.93,127.96,127.72,127.73,3667
20190301|2019-01-17 10:00,17,127.74,127.76,127.52,127.74,6352
20190301|2019-01-17 10:30,17,127.73,127.76,127.56,127.66,1629
20190301|2019-01-17 11:00,17,127.66,127.69,127.64,127.69,497
20190301|2019-01-17 11:30,17,127.7,127.79,127.7,127.79,510
20190301|2019-01-17 12:00,17,127.8,127.8,127.8,127.8,3
20190301|2019-01-18 01:00,18,127.7,127.89,127.62,127.73,1241
20190301|2019-01-18 01:30,18,127.72,127.82,127.69,127.8,905
20190301|2019-01-18 02:00,18,127.81,127.98,127.81,127.93,2869
20190301|2019-01-18 02:30,18,127.93,128.14,127.92,127.99,6228
20190301|2019-01-18 03:00,18,127.99,128.2,127.88,128.17,4953
20190301|2019-01-18 03:30,18,128.18,128.26,128.06,128.24,6105
20190301|2019-01-18 04:00,18,128.23,128.27,127.9,127.93,5963
20190301|2019-01-18 04:30,18,127.92,127.92,127.82,127.86,5039
20190301|2019-01-18 05:00,18,127.87,128.03,127.84,127.9,3067
20190301|2019-01-18 05:30,18,127.9,127.93,127.82,127.88,1680
20190301|2019-01-18 06:00,18,127.87,128,127.86,127.96,1363
20190301|2019-01-18 06:30,18,127.97,128.1,127.94,128.06,2777
20190301|2019-01-18 07:00,18,128.06,128.08,127.89,128.06,2142
20190301|2019-01-18 07:30,18,128.05,128.1,127.99,128.02,2254
20190301|2019-01-18 08:00,18,128.01,128.02,127.72,127.77,6934
20190301|2019-01-18 08:30,18,127.78,127.92,127.68,127.85,4476
20190301|2019-01-18 09:00,18,127.85,127.94,127.79,127.9,2935
20190301|2019-01-18 09:30,18,127.9,128.13,127.87,128.12,3856
20190301|2019-01-18 10:00,18,128.12,128.12,127.91,127.97,3002
20190301|2019-01-18 10:30,18,127.98,128.02,127.97,127.98,794
20190301|2019-01-18 11:00,18,127.99,128.01,127.98,127.98,301
20190301|2019-01-18 11:30,18,127.98,128.04,127.96,127.99,346
20190301|2019-01-18 12:00,18,128.13,128.13,128.13,128.13,5
20190301|2019-01-21 01:00,21,128.05,128.06,127.91,127.93,492
20190301|2019-01-21 01:30,21,127.93,128.01,127.88,127.99,617
20190301|2019-01-21 02:00,21,127.97,128.05,127.79,127.8,2505
20190301|2019-01-21 02:30,21,127.79,127.9,127.76,127.86,1751
20190301|2019-01-21 03:00,21,127.86,127.87,127.69,127.76,2242
20190301|2019-01-21 03:30,21,127.76,127.8,127.72,127.75,1873
20190301|2019-01-21 04:00,21,127.75,127.76,127.64,127.71,2336
20190301|2019-01-21 04:30,21,127.72,127.73,127.53,127.6,3250
20190301|2019-01-21 05:00,21,127.61,127.67,127.5,127.67,3174
20190301|2019-01-21 05:30,21,127.67,127.68,127.52,127.63,2520
20190301|2019-01-21 06:00,21,127.63,127.81,127.63,127.76,2247
20190301|2019-01-21 06:30,21,127.76,127.78,127.74,127.77,1807
20190301|2019-01-21 07:00,21,127.77,127.81,127.67,127.77,3822
20190301|2019-01-21 07:30,21,127.78,127.8,127.75,127.78,2417
20190301|2019-01-21 08:00,21,127.77,127.85,127.77,127.8,3629
20190301|2019-01-21 08:30,21,127.8,127.82,127.69,127.73,4382
20190301|2019-01-21 09:00,21,127.73,127.74,127.66,127.72,2295
20190301|2019-01-21 09:30,21,127.71,127.74,127.69,127.71,1956
20190301|2019-01-21 10:00,21,127.71,127.78,127.7,127.78,2335
20190301|2019-01-21 10:30,21,127.78,127.81,127.74,127.74,774
20190301|2019-01-21 11:00,21,127.73,127.75,127.73,127.74,159
20190301|2019-01-21 11:30,21,127.75,127.77,127.71,127.71,290
20190301|2019-01-21 12:00,21,127.7,127.7,127.7,127.7,1
20190301|2019-01-22 01:00,22,127.74,127.81,127.69,127.79,1309
20190301|2019-01-22 01:30,22,127.79,127.81,127.73,127.75,1032
20190301|2019-01-22 02:00,22,127.75,127.87,127.72,127.87,2074
20190301|2019-01-22 02:30,22,127.87,127.96,127.74,127.77,2474
20190301|2019-01-22 03:00,22,127.77,127.91,127.77,127.91,1639
20190301|2019-01-22 03:30,22,127.9,128.04,127.89,127.96,5465
20190301|2019-01-22 04:00,22,127.96,127.97,127.76,127.78,4339
20190301|2019-01-22 04:30,22,127.77,127.81,127.65,127.79,3176
20190301|2019-01-22 05:00,22,127.8,127.83,127.78,127.83,2153
20190301|2019-01-22 05:30,22,127.83,127.89,127.78,127.81,2072
20190301|2019-01-22 06:00,22,127.81,127.95,127.81,127.94,2380
20190301|2019-01-22 06:30,22,127.94,127.96,127.84,127.84,1530
20190301|2019-01-22 07:00,22,127.84,128,127.83,127.92,2977
20190301|2019-01-22 07:30,22,127.92,128.02,127.86,127.92,2463
20190301|2019-01-22 08:00,22,127.92,128.01,127.92,127.95,1878
20190301|2019-01-22 08:30,22,127.96,127.97,127.89,127.93,2239
20190301|2019-01-22 09:00,22,127.93,127.96,127.85,127.93,4286
20190301|2019-01-22 09:30,22,127.93,127.93,127.87,127.87,2057
20190301|2019-01-22 10:00,22,127.88,127.95,127.79,127.84,2996
20190301|2019-01-22 10:30,22,127.84,127.94,127.81,127.92,1423
20190301|2019-01-22 11:00,22,127.92,127.93,127.82,127.83,1124
20190301|2019-01-22 11:30,22,127.83,127.84,127.68,127.68,1204
20190301|2019-01-22 12:00,22,127.69,127.69,127.69,127.69,7
20190301|2019-01-23 01:00,23,127.7,127.89,127.7,127.89,1081
20190301|2019-01-23 01:30,23,127.88,127.93,127.74,127.75,960
20190301|2019-01-23 02:00,23,127.74,127.89,127.7,127.87,2801
20190301|2019-01-23 02:30,23,127.87,127.92,127.8,127.85,1608
20190301|2019-01-23 03:00,23,127.85,128.06,127.82,128.04,2974
20190301|2019-01-23 03:30,23,128.04,128.09,127.98,127.99,3916
20190301|2019-01-23 04:00,23,127.99,128.02,127.92,127.93,1420
20190301|2019-01-23 04:30,23,127.93,127.97,127.64,127.71,7016
20190301|2019-01-23 05:00,23,127.7,127.74,127.49,127.65,6709
20190301|2019-01-23 05:30,23,127.64,127.77,127.61,127.77,5773
20190301|2019-01-23 06:00,23,127.78,127.8,127.62,127.62,1952
20190301|2019-01-23 06:30,23,127.62,127.67,127.55,127.58,2159
20190301|2019-01-23 07:00,23,127.58,127.72,127.58,127.62,2278
20190301|2019-01-23 07:30,23,127.62,127.7,127.61,127.65,1321
20190301|2019-01-23 08:00,23,127.65,127.84,127.6,127.8,4031
20190301|2019-01-23 08:30,23,127.79,127.92,127.77,127.87,5299
20190301|2019-01-23 09:00,23,127.88,128.02,127.88,128,4352
20190301|2019-01-23 09:30,23,128,128,127.82,127.88,4158
20190301|2019-01-23 10:00,23,127.88,127.9,127.79,127.83,3923
20190301|2019-01-23 10:30,23,127.83,127.85,127.8,127.82,1337
20190301|2019-01-23 11:00,23,127.83,127.84,127.8,127.83,295
20190301|2019-01-23 11:30,23,127.83,127.86,127.81,127.85,179
20190301|2019-01-23 12:00,23,127.86,127.86,127.86,127.86,2
20190301|2019-01-24 01:00,24,127.88,127.99,127.82,127.95,942
20190301|2019-01-24 01:30,24,127.95,128.03,127.93,127.99,1834
20190301|2019-01-24 02:00,24,128,128.18,127.93,128.13,4279
20190301|2019-01-24 02:30,24,128.13,128.41,128.12,128.36,7370
20190301|2019-01-24 03:00,24,128.36,128.37,128.23,128.36,4450
20190301|2019-01-24 03:30,24,128.35,128.48,128.3,128.43,3788
20190301|2019-01-24 04:00,24,128.44,128.57,128.39,128.54,6570
20190301|2019-01-24 04:30,24,128.53,128.53,128.42,128.46,4220
20190301|2019-01-24 05:00,24,128.45,128.74,128.45,128.63,5650
20190301|2019-01-24 05:30,24,128.62,128.65,128.54,128.56,2573
20190301|2019-01-24 06:00,24,128.56,128.63,128.55,128.56,1865
20190301|2019-01-24 06:30,24,128.56,128.58,128.47,128.52,2799
20190301|2019-01-24 07:00,24,128.52,128.67,128.5,128.51,2230
20190301|2019-01-24 07:30,24,128.53,128.78,128.34,128.42,9991
20190301|2019-01-24 08:00,24,128.4,128.52,128.23,128.38,9829
20190301|2019-01-24 08:30,24,128.39,128.4,128.25,128.35,6372
20190301|2019-01-24 09:00,24,128.34,128.56,128.31,128.54,5786
20190301|2019-01-24 09:30,24,128.54,128.72,128.5,128.69,6370
20190301|2019-01-24 10:00,24,128.69,128.75,128.64,128.74,4106
20190301|2019-01-24 10:30,24,128.74,128.84,128.74,128.8,2655
20190301|2019-01-24 11:00,24,128.8,128.83,128.79,128.82,816
20190301|2019-01-24 11:30,24,128.82,128.84,128.78,128.8,437
20190301|2019-01-25 01:00,25,128.71,128.87,128.63,128.85,1742
20190301|2019-01-25 01:30,25,128.84,129.05,128.83,128.89,3168
20190301|2019-01-25 02:00,25,128.87,129.16,128.86,129.03,4324
20190301|2019-01-25 02:30,25,129.03,129.2,129.02,129.04,4020
20190301|2019-01-25 03:00,25,129.04,129.09,128.92,128.92,3837
20190301|2019-01-25 03:30,25,128.91,128.96,128.64,128.7,8565
20190301|2019-01-25 04:00,25,128.7,128.85,128.58,128.79,7266
20190301|2019-01-25 04:30,25,128.78,128.91,128.77,128.87,2524
20190301|2019-01-25 05:00,25,128.87,128.87,128.68,128.69,2931
20190301|2019-01-25 05:30,25,128.69,128.72,128.63,128.67,2220
20190301|2019-01-25 06:00,25,128.68,128.72,128.59,128.64,2852
20190301|2019-01-25 06:30,25,128.63,128.8,128.63,128.77,2639
20190301|2019-01-25 07:00,25,128.77,128.8,128.74,128.77,1386
20190301|2019-01-25 07:30,25,128.75,128.79,128.7,128.78,2021
20190301|2019-01-25 08:00,25,128.77,128.77,128.63,128.65,2143
20190301|2019-01-25 08:30,25,128.65,128.78,128.63,128.77,2672
20190301|2019-01-25 09:00,25,128.77,128.91,128.77,128.9,4298
20190301|2019-01-25 09:30,25,128.9,128.94,128.87,128.92,3035
20190301|2019-01-25 10:00,25,128.93,129.01,128.92,128.96,3087
20190301|2019-01-25 10:30,25,128.95,128.96,128.9,128.92,1218
20190301|2019-01-25 11:00,25,128.92,128.95,128.9,128.9,721
20190301|2019-01-25 11:30,25,128.91,129.01,128.9,129,709
20190301|2019-01-28 01:00,28,129.03,129.06,128.88,128.97,722
20190301|2019-01-28 01:30,28,128.96,128.97,128.8,128.8,1726
20190301|2019-01-28 02:00,28,128.8,128.81,128.61,128.62,2831
20190301|2019-01-28 02:30,28,128.63,128.75,128.61,128.62,2254
20190301|2019-01-28 03:00,28,128.61,128.71,128.53,128.64,2846
20190301|2019-01-28 03:30,28,128.64,128.73,128.62,128.73,2848
20190301|2019-01-28 04:00,28,128.72,128.81,128.62,128.64,3030
20190301|2019-01-28 04:30,28,128.64,128.64,128.44,128.44,2940
20190301|2019-01-28 05:00,28,128.44,128.56,128.37,128.42,5409
20190301|2019-01-28 05:30,28,128.42,128.52,128.39,128.51,2452
20190301|2019-01-28 06:00,28,128.51,128.55,128.44,128.46,2224
20190301|2019-01-28 06:30,28,128.47,128.57,128.45,128.51,2860
20190301|2019-01-28 07:00,28,128.51,128.53,128.46,128.51,2479
20190301|2019-01-28 07:30,28,128.51,128.6,128.43,128.57,3942
20190301|2019-01-28 08:00,28,128.58,128.75,128.58,128.7,5423
20190301|2019-01-28 08:30,28,128.69,128.82,128.67,128.81,4476
20190301|2019-01-28 09:00,28,128.81,128.84,128.66,128.66,2503
20190301|2019-01-28 09:30,28,128.66,128.72,128.63,128.71,2190
20190301|2019-01-28 10:00,28,128.71,128.79,128.65,128.77,2760
20190301|2019-01-28 10:30,28,128.78,128.85,128.76,128.76,1018
20190301|2019-01-28 11:00,28,128.76,128.77,128.72,128.73,437
20190301|2019-01-28 11:30,28,128.73,128.76,128.71,128.71,217
20190301|2019-01-29 01:00,29,128.72,128.88,128.69,128.82,569
20190301|2019-01-29 01:30,29,128.83,128.84,128.71,128.76,649
20190301|2019-01-29 02:00,29,128.77,128.84,128.68,128.72,2013
20190301|2019-01-29 02:30,29,128.71,128.99,128.69,128.94,4096
20190301|2019-01-29 03:00,29,128.93,128.98,128.83,128.9,3185
20190301|2019-01-29 03:30,29,128.9,128.98,128.76,128.8,5280
20190301|2019-01-29 04:00,29,128.8,128.82,128.59,128.64,6797
20190301|2019-01-29 04:30,29,128.64,128.73,128.61,128.71,2358
20190301|2019-01-29 05:00,29,128.72,128.76,128.68,128.72,1798
20190301|2019-01-29 05:30,29,128.72,128.78,128.68,128.78,1838
20190301|2019-01-29 06:00,29,128.79,128.89,128.79,128.87,2466
20190301|2019-01-29 06:30,29,128.86,128.96,128.85,128.96,2176
20190301|2019-01-29 07:00,29,128.96,128.99,128.93,128.97,2578
20190301|2019-01-29 07:30,29,128.98,129.13,128.97,129.11,5969
20190301|2019-01-29 08:00,29,129.11,129.17,129.09,129.1,2890
20190301|2019-01-29 08:30,29,129.1,129.15,129.05,129.14,2175
20190301|2019-01-29 09:00,29,129.13,129.19,129.06,129.08,3328
20190301|2019-01-29 09:30,29,129.08,129.13,129.04,129.09,3651
20190301|2019-01-29 10:00,29,129.09,129.18,129.04,129.08,2734
20190301|2019-01-29 10:30,29,129.07,129.09,129.02,129.08,1700
20190301|2019-01-29 11:00,29,129.08,129.15,129.08,129.11,500
20190301|2019-01-29 11:30,29,129.11,129.13,129.09,129.13,525
20190301|2019-01-30 01:00,30,129.03,129.17,129.03,129.07,757
20190301|2019-01-30 01:30,30,129.07,129.11,129.01,129.06,1519
20190301|2019-01-30 02:00,30,129.06,129.18,129.01,129.05,3067
20190301|2019-01-30 02:30,30,129.06,129.12,128.94,128.97,3873
20190301|2019-01-30 03:00,30,128.96,129.06,128.94,128.97,4825
20190301|2019-01-30 03:30,30,128.97,129,128.85,128.94,12967
20190301|2019-01-30 04:00,30,128.95,129.12,128.89,128.97,10036
20190301|2019-01-30 04:30,30,128.98,129.18,128.98,129.16,3318
20190301|2019-01-30 05:00,30,129.16,129.28,129.14,129.18,4935
20190301|2019-01-30 05:30,30,129.2,129.39,129.17,129.31,5470
20190301|2019-01-30 06:00,30,129.31,129.36,129.26,129.31,2515
20190301|2019-01-30 06:30,30,129.31,129.32,129.21,129.26,2310
20190301|2019-01-30 07:00,30,129.27,129.3,129.21,129.21,2438
20190301|2019-01-30 07:30,30,129.23,129.28,129.15,129.26,2900
20190301|2019-01-30 08:00,30,129.25,129.41,129.25,129.31,3290
20190301|2019-01-30 08:30,30,129.32,129.38,129.27,129.32,2818
20190301|2019-01-30 09:00,30,129.33,129.4,129.29,129.4,3309
20190301|2019-01-30 09:30,30,129.4,129.46,129.31,129.45,4154
20190301|2019-01-30 10:00,30,129.45,129.45,129.37,129.4,3966
20190301|2019-01-30 10:30,30,129.4,129.41,129.32,129.37,1712
20190301|2019-01-30 11:00,30,129.38,129.42,129.38,129.42,560
20190301|2019-01-30 11:30,30,129.41,129.5,129.41,129.49,1354
20190301|2019-01-31 01:00,31,129.51,129.76,129.51,129.74,3698
20190301|2019-01-31 01:30,31,129.74,129.81,129.68,129.77,3922
20190301|2019-01-31 02:00,31,129.78,129.79,129.59,129.67,5139
20190301|2019-01-31 02:30,31,129.67,129.73,129.57,129.71,4019
20190301|2019-01-31 03:00,31,129.71,129.75,129.46,129.55,4644
20190301|2019-01-31 03:30,31,129.55,129.63,129.53,129.58,2595
20190301|2019-01-31 04:00,31,129.59,129.72,129.41,129.58,9162
20190301|2019-01-31 04:30,31,129.57,129.61,129.49,129.5,2596
20190301|2019-01-31 05:00,31,129.5,129.56,129.38,129.53,4111
20190301|2019-01-31 05:30,31,129.52,129.65,129.5,129.57,2907
20190301|2019-01-31 06:00,31,129.57,129.57,129.42,129.47,2683
20190301|2019-01-31 06:30,31,129.46,129.47,129.41,129.41,1700
20190301|2019-01-31 07:00,31,129.41,129.46,129.38,129.46,1446
20190301|2019-01-31 07:30,31,129.44,129.55,129.41,129.48,2962
20190301|2019-01-31 08:00,31,129.47,129.47,129.32,129.41,4115
20190301|2019-01-31 08:30,31,129.41,129.48,129.35,129.39,4141
20190301|2019-01-31 09:00,31,129.39,129.48,129.34,129.43,4919
20190301|2019-01-31 09:30,31,129.43,129.57,129.43,129.57,4407
20190301|2019-01-31 10:00,31,129.56,129.63,129.51,129.53,8606
20190301|2019-01-31 10:30,31,129.52,129.54,129.48,129.53,1428
20190301|2019-01-31 11:00,31,129.53,129.53,129.35,129.4,1385
20190301|2019-01-31 11:30,31,129.4,129.4,129.32,129.36,562
20190301|2019-02-01 01:00,1,129.27,129.46,129.21,129.26,1405
20190301|2019-02-01 01:30,1,129.25,129.45,129.25,129.38,1079
20190301|2019-02-01 02:00,1,129.37,129.49,129.13,129.2,6010
20190301|2019-02-01 02:30,1,129.2,129.24,128.86,128.86,8490
20190301|2019-02-01 03:00,1,128.87,128.92,128.57,128.62,13328
20190301|2019-02-01 03:30,1,128.61,128.62,128.34,128.44,11593
20190301|2019-02-01 04:00,1,128.44,128.5,127.98,128.27,10892
20190301|2019-02-01 04:30,1,128.27,128.32,127.69,128.07,14780
20190301|2019-02-01 05:00,1,128.06,128.26,128.02,128.22,8601
20190301|2019-02-01 05:30,1,128.22,128.31,128,128.02,6628
20190301|2019-02-01 06:00,1,128.02,128.03,127.76,127.92,6593
20190301|2019-02-01 06:30,1,127.93,127.96,127.59,127.65,6384
20190301|2019-02-01 07:00,1,127.65,127.85,127.57,127.82,5827
20190301|2019-02-01 07:30,1,127.82,128,127.71,127.98,7809
20190301|2019-02-01 08:00,1,127.98,128.02,127.78,127.9,4216
20190301|2019-02-01 08:30,1,127.9,127.97,127.76,127.8,3506
20190301|2019-02-01 09:00,1,127.79,128.22,127.74,128.08,8137
20190301|2019-02-01 09:30,1,128.09,128.14,127.81,127.96,5949
20190301|2019-02-01 10:00,1,127.95,128.14,127.85,128.1,5068
20190301|2019-02-01 10:30,1,128.09,128.11,127.82,127.91,2153
20190301|2019-02-01 11:00,1,127.91,127.92,127.79,127.8,501
20190301|2019-02-01 11:30,1,127.81,127.9,127.81,127.89,469
20190301|2019-02-01 12:00,1,127.88,127.88,127.88,127.88,1
20190301|2019-02-04 01:00,4,127.87,127.87,127.65,127.79,917
20190301|2019-02-04 01:30,4,127.81,127.81,127.38,127.44,4289
20190301|2019-02-04 02:00,4,127.46,127.7,127.31,127.7,8277
20190301|2019-02-04 02:30,4,127.69,127.82,127.63,127.68,4081
20190301|2019-02-04 03:00,4,127.68,128.06,127.67,128,5396
20190301|2019-02-04 03:30,4,128.02,128.18,127.95,128.16,3265
20190301|2019-02-04 04:00,4,128.14,128.29,128.09,128.22,3282
20190301|2019-02-04 04:30,4,128.22,128.3,128.05,128.09,3607
20190301|2019-02-04 05:00,4,128.08,128.1,127.83,127.87,5190
20190301|2019-02-04 05:30,4,127.87,127.89,127.71,127.85,4539
20190301|2019-02-04 06:00,4,127.86,127.93,127.85,127.9,1814
20190301|2019-02-04 06:30,4,127.89,127.97,127.85,127.97,1653
20190301|2019-02-04 07:00,4,127.96,127.98,127.88,127.94,2015
20190301|2019-02-04 07:30,4,127.94,127.94,127.74,127.77,2350
20190301|2019-02-04 08:00,4,127.76,127.84,127.73,127.76,2747
20190301|2019-02-04 08:30,4,127.76,127.79,127.66,127.76,2369
20190301|2019-02-04 09:00,4,127.77,127.77,127.66,127.7,1599
20190301|2019-02-04 09:30,4,127.7,127.85,127.68,127.83,3581
20190301|2019-02-04 10:00,4,127.82,127.94,127.82,127.94,3114
20190301|2019-02-04 10:30,4,127.93,128.06,127.93,128.05,1828
20190301|2019-02-04 11:00,4,128.05,128.08,128.02,128.03,438
20190301|2019-02-04 11:30,4,128.03,128.05,127.88,127.89,656
20190301|2019-02-04 12:00,4,127.9,127.9,127.9,127.9,3
20190301|2019-02-05 01:00,5,127.92,127.98,127.77,127.94,1197
20190301|2019-02-05 01:30,5,127.94,128.05,127.84,127.84,2043
20190301|2019-02-05 02:00,5,127.84,128.05,127.7,128.04,5183
20190301|2019-02-05 02:30,5,128.04,128.18,127.79,127.88,9996
20190301|2019-02-05 03:00,5,127.89,128.09,127.84,128.08,4225
20190301|2019-02-05 03:30,5,128.08,128.13,127.94,127.96,2921
20190301|2019-02-05 04:00,5,127.97,128.17,127.96,128.16,2846
20190301|2019-02-05 04:30,5,128.16,128.16,127.98,127.99,2113
20190301|2019-02-05 05:00,5,127.99,128.1,127.96,128.07,1851
20190301|2019-02-05 05:30,5,128.08,128.14,128.03,128.1,1680
20190301|2019-02-05 06:00,5,128.09,128.14,127.93,128.05,3424
20190301|2019-02-05 06:30,5,128.05,128.06,127.72,127.74,5592
20190301|2019-02-05 07:00,5,127.75,127.88,127.71,127.76,3475
20190301|2019-02-05 07:30,5,127.76,127.9,127.75,127.86,2230
20190301|2019-02-05 08:00,5,127.86,127.95,127.79,127.93,2928
20190301|2019-02-05 08:30,5,127.93,128.02,127.36,127.37,15775
20190301|2019-02-05 09:00,5,127.39,127.62,127.23,127.42,16700
20190301|2019-02-05 09:30,5,127.42,127.6,127.4,127.45,6211
20190301|2019-02-05 10:00,5,127.45,127.51,127.38,127.49,5935
20190301|2019-02-05 10:30,5,127.5,127.53,127.37,127.46,2131
20190301|2019-02-05 11:00,5,127.47,127.47,127.37,127.42,559
20190301|2019-02-05 11:30,5,127.41,127.47,127.38,127.46,743
20190301|2019-02-05 12:00,5,127.46,127.46,127.46,127.46,7
20190301|2019-02-06 01:00,6,127.33,127.5,127.3,127.35,2007
20190301|2019-02-06 01:30,6,127.35,127.38,127.25,127.38,1997
20190301|2019-02-06 02:00,6,127.38,127.4,127.19,127.31,7231
20190301|2019-02-06 02:30,6,127.33,127.38,127.2,127.27,5243
20190301|2019-02-06 03:00,6,127.28,127.33,127.19,127.23,5124
20190301|2019-02-06 03:30,6,127.23,127.43,127.22,127.32,6049
20190301|2019-02-06 04:00,6,127.33,127.4,127.24,127.35,5758
20190301|2019-02-06 04:30,6,127.35,127.39,127.27,127.37,8731
20190301|2019-02-06 05:00,6,127.36,127.38,127.32,127.36,4622
20190301|2019-02-06 05:30,6,127.36,127.38,127.24,127.27,5434
20190301|2019-02-06 06:00,6,127.28,127.37,127.26,127.34,6166
20190301|2019-02-06 06:30,6,127.34,127.36,127.29,127.32,5355
20190301|2019-02-06 07:00,6,127.33,127.36,127.27,127.29,6023
20190301|2019-02-06 07:30,6,127.28,127.34,127.25,127.32,3442
20190301|2019-02-06 08:00,6,127.31,127.42,127.13,127.38,12675
20190301|2019-02-06 08:30,6,127.38,127.41,127.29,127.29,6417
20190301|2019-02-06 09:00,6,127.3,127.36,127.26,127.29,4438
20190301|2019-02-06 09:30,6,127.29,127.38,127.19,127.19,12772
20190301|2019-02-06 10:00,6,127.19,127.21,127.04,127.11,21986
20190301|2019-02-06 10:30,6,127.12,127.19,126.85,126.86,5884
20190301|2019-02-06 11:00,6,126.86,126.97,126.84,126.96,2331
20190301|2019-02-06 11:30,6,126.96,127,126.94,127,1712
20190301|2019-02-06 12:00,6,126.99,126.99,126.99,126.99,5
20190301|2019-02-07 01:00,7,126.91,127.13,126.83,127.11,1763
20190301|2019-02-07 01:30,7,127.1,127.14,126.64,126.76,5439
20190301|2019-02-07 02:00,7,126.76,126.9,126.62,126.66,5736
20190301|2019-02-07 02:30,7,126.66,126.69,126.34,126.52,12822
20190301|2019-02-07 03:00,7,126.52,126.79,126.44,126.74,7977
20190301|2019-02-07 03:30,7,126.74,126.78,126.52,126.57,4639
20190301|2019-02-07 04:00,7,126.58,126.58,125.84,126,20712
20190301|2019-02-07 04:30,7,126,126.21,125.94,126.12,9705
20190301|2019-02-07 05:00,7,126.13,126.21,125.8,126,10148
20190301|2019-02-07 05:30,7,126,126.33,126,126.29,8520
20190301|2019-02-07 06:00,7,126.3,126.46,126.19,126.26,7520
20190301|2019-02-07 06:30,7,126.25,126.31,126.07,126.11,3301
20190301|2019-02-07 07:00,7,126.11,126.27,126.06,126.2,5324
20190301|2019-02-07 07:30,7,126.2,126.32,126.07,126.1,5143
20190301|2019-02-07 08:00,7,126.09,126.15,125.91,125.97,4917
20190301|2019-02-07 08:30,7,125.97,125.97,125.75,125.9,8642
20190301|2019-02-07 09:00,7,125.89,126.15,125.79,126.09,6733
20190301|2019-02-07 09:30,7,126.08,126.15,125.95,126.04,3744
20190301|2019-02-07 10:00,7,126.04,126.16,126.03,126.09,4086
20190301|2019-02-07 10:30,7,126.09,126.1,125.91,126.02,2375
20190301|2019-02-07 11:00,7,126.02,126.03,125.95,125.97,1509
20190301|2019-02-07 11:30,7,125.96,126.05,125.94,126.05,1273
20190301|2019-02-07 12:00,7,126.05,126.05,126.05,126.05,1
20190301|2019-02-08 01:00,8,125.94,126.03,125.74,126.03,2602
20190301|2019-02-08 01:30,8,126.02,126.28,126.02,126.25,2518
20190301|2019-02-08 02:00,8,126.25,126.26,126.02,126.13,4643
20190301|2019-02-08 02:30,8,126.13,126.41,126.12,126.26,6641
20190301|2019-02-08 03:00,8,126.26,126.39,126.01,126.11,7196
20190301|2019-02-08 03:30,8,126.11,126.17,125.95,126.17,4907
20190301|2019-02-08 04:00,8,126.17,126.27,126.12,126.25,3938
20190301|2019-02-08 04:30,8,126.26,126.26,126.15,126.21,2569
20190301|2019-02-08 05:00,8,126.21,126.21,126.07,126.17,2112
20190301|2019-02-08 05:30,8,126.18,126.2,126.02,126.09,3151
20190301|2019-02-08 06:00,8,126.08,126.18,126.01,126.01,3252
20190301|2019-02-08 06:30,8,126,126.05,125.84,125.92,3879
20190301|2019-02-08 07:00,8,125.92,126.09,125.87,125.87,3661
20190301|2019-02-08 07:30,8,125.87,125.97,125.82,125.83,4208
20190301|2019-02-08 08:00,8,125.83,125.96,125.6,125.75,10061
20190301|2019-02-08 08:30,8,125.75,125.75,125.23,125.37,11555
20190301|2019-02-08 09:00,8,125.38,125.64,125.31,125.58,9063
20190301|2019-02-08 09:30,8,125.58,125.73,125.5,125.72,4816
20190301|2019-02-08 10:00,8,125.72,125.84,125.67,125.82,4592
20190301|2019-02-08 10:30,8,125.82,126.01,125.8,125.97,3139
20190301|2019-02-08 11:00,8,125.97,126.07,125.92,126.05,1131
20190301|2019-02-08 11:30,8,126.04,126.12,125.95,125.96,364
20190301|2019-02-11 01:00,11,125.86,126.18,125.75,126.11,2768
20190301|2019-02-11 01:30,11,126.11,126.16,125.87,125.95,2968
20190301|2019-02-11 02:00,11,125.94,126.08,125.7,126.07,6918
20190301|2019-02-11 02:30,11,126.08,126.13,125.92,126.01,5473
20190301|2019-02-11 03:00,11,126,126.2,125.97,126.01,6022
20190301|2019-02-11 03:30,11,126.02,126.13,125.95,126.07,3409
20190301|2019-02-11 04:00,11,126.07,126.26,125.97,126.26,4198
20190301|2019-02-11 04:30,11,126.25,126.5,126.25,126.36,7055
20190301|2019-02-11 05:00,11,126.38,126.7,126.36,126.53,7920
20190301|2019-02-11 05:30,11,126.54,126.57,126.39,126.4,4718
20190301|2019-02-11 06:00,11,126.4,126.48,126.31,126.39,2715
20190301|2019-02-11 06:30,11,126.4,126.66,126.37,126.6,3107
20190301|2019-02-11 07:00,11,126.6,126.66,126.47,126.53,3507
20190301|2019-02-11 07:30,11,126.52,126.66,126.48,126.61,3574
20190301|2019-02-11 08:00,11,126.61,126.61,126.49,126.54,2377
20190301|2019-02-11 08:30,11,126.54,126.65,126.5,126.6,3525
20190301|2019-02-11 09:00,11,126.59,126.63,126.43,126.48,3400
20190301|2019-02-11 09:30,11,126.48,126.67,126.48,126.59,3335
20190301|2019-02-11 10:00,11,126.58,126.67,126.55,126.65,2732
20190301|2019-02-11 10:30,11,126.65,126.66,126.52,126.53,1259
20190301|2019-02-11 11:00,11,126.54,126.61,126.53,126.59,384
20190301|2019-02-11 11:30,11,126.59,126.61,126.56,126.56,494
20190301|2019-02-12 01:00,12,126.5,126.81,126.38,126.79,1786
20190301|2019-02-12 01:30,12,126.8,126.96,126.68,126.88,3792
20190301|2019-02-12 02:00,12,126.88,127.02,126.8,126.83,4866
20190301|2019-02-12 02:30,12,126.83,127.08,126.81,127.03,4972
20190301|2019-02-12 03:00,12,127.03,127.07,126.91,126.98,3092
20190301|2019-02-12 03:30,12,126.98,127.04,126.85,126.96,3709
20190301|2019-02-12 04:00,12,126.96,127.16,126.96,126.99,4810
20190301|2019-02-12 04:30,12,126.98,127.14,126.96,127.12,3171
20190301|2019-02-12 05:00,12,127.14,127.15,127.01,127.1,2581
20190301|2019-02-12 05:30,12,127.11,127.11,126.92,126.94,4161
20190301|2019-02-12 06:00,12,126.94,126.95,126.84,126.86,2417
20190301|2019-02-12 06:30,12,126.86,127.01,126.86,126.9,3498
20190301|2019-02-12 07:00,12,126.89,126.97,126.88,126.97,1499
20190301|2019-02-12 07:30,12,126.97,127.01,126.93,126.97,2208
20190301|2019-02-12 08:00,12,126.97,126.99,126.87,126.93,3388
20190301|2019-02-12 08:30,12,126.93,126.97,126.88,126.97,3738
20190301|2019-02-12 09:00,12,126.97,127.06,126.95,127.06,6074
20190301|2019-02-12 09:30,12,127.05,127.19,126.96,127.09,6520
20190301|2019-02-12 10:00,12,127.09,127.17,127.08,127.1,3876
20190301|2019-02-12 10:30,12,127.11,127.13,127.06,127.08,1241
20190301|2019-02-12 11:00,12,127.07,127.11,127.05,127.06,462
20190301|2019-02-12 11:30,12,127.06,127.07,127.03,127.04,248
20190301|2019-02-13 01:00,13,127.1,127.27,127.05,127.21,1389
20190301|2019-02-13 01:30,13,127.2,127.2,126.88,126.9,1687
20190301|2019-02-13 02:00,13,126.89,126.99,126.83,126.97,3720
20190301|2019-02-13 02:30,13,126.97,127.09,126.89,127.04,3683
20190301|2019-02-13 03:00,13,127.05,127.2,127.04,127.14,3355
20190301|2019-02-13 03:30,13,127.13,127.43,127.06,127.43,10633
20190301|2019-02-13 04:00,13,127.43,127.66,127.38,127.55,12875
20190301|2019-02-13 04:30,13,127.54,127.65,127.47,127.63,6324
20190301|2019-02-13 05:00,13,127.63,127.64,127.45,127.51,4782
20190301|2019-02-13 05:30,13,127.51,127.55,127.42,127.43,3241
20190301|2019-02-13 06:00,13,127.42,127.58,127.41,127.51,1976
20190301|2019-02-13 06:30,13,127.52,127.57,127.49,127.55,1163
20190301|2019-02-13 07:00,13,127.56,127.62,127.56,127.6,2302
20190301|2019-02-13 07:30,13,127.59,127.62,127.45,127.58,2654
20190301|2019-02-13 08:00,13,127.58,127.59,127.45,127.53,2393
20190301|2019-02-13 08:30,13,127.52,127.7,127.49,127.7,3294
20190301|2019-02-13 09:00,13,127.7,127.72,127.61,127.61,4142
20190301|2019-02-13 09:30,13,127.62,127.71,127.6,127.62,2369
20190301|2019-02-13 10:00,13,127.62,127.74,127.56,127.74,4410
20190301|2019-02-13 10:30,13,127.73,127.75,127.68,127.7,1817
20190301|2019-02-13 11:00,13,127.7,127.72,127.69,127.69,457
20190301|2019-02-13 11:30,13,127.69,127.76,127.69,127.72,668
20190301|2019-02-14 01:00,14,127.73,127.95,127.72,127.93,1883
20190301|2019-02-14 01:30,14,127.93,128.04,127.91,127.96,2794
20190301|2019-02-14 02:00,14,127.96,127.96,127.71,127.72,4085
20190301|2019-02-14 02:30,14,127.71,127.73,127.51,127.62,5958
20190301|2019-02-14 03:00,14,127.61,127.66,127.53,127.54,3124
20190301|2019-02-14 03:30,14,127.53,127.62,127.5,127.56,2688
20190301|2019-02-14 04:00,14,127.56,127.57,127.45,127.51,3084
20190301|2019-02-14 04:30,14,127.51,127.51,127.39,127.48,3725
20190301|2019-02-14 05:00,14,127.48,127.67,127.48,127.59,3673
20190301|2019-02-14 05:30,14,127.59,127.71,127.59,127.65,2036
20190301|2019-02-14 06:00,14,127.64,127.84,127.64,127.8,4613
20190301|2019-02-14 06:30,14,127.81,127.83,127.75,127.77,3164
20190301|2019-02-14 07:00,14,127.78,127.84,127.75,127.77,1376
20190301|2019-02-14 07:30,14,127.78,127.86,127.63,127.68,3883
20190301|2019-02-14 08:00,14,127.68,127.69,127.54,127.65,3392
20190301|2019-02-14 08:30,14,127.65,127.85,127.62,127.82,3286
20190301|2019-02-14 09:00,14,127.82,127.86,127.72,127.81,2410
20190301|2019-02-14 09:30,14,127.81,127.81,127.67,127.67,2776
20190301|2019-02-14 10:00,14,127.68,127.74,127.59,127.6,3311
20190301|2019-02-14 10:30,14,127.6,127.64,127.57,127.6,1393
20190301|2019-02-14 11:00,14,127.59,127.63,127.59,127.62,168
20190301|2019-02-14 11:30,14,127.63,127.66,127.61,127.66,415
20190301|2019-02-14 12:00,14,127.66,127.66,127.66,127.66,5
20190301|2019-02-15 01:00,15,127.45,127.71,127.45,127.6,786
20190301|2019-02-15 01:30,15,127.6,127.6,127.31,127.33,2737
20190301|2019-02-15 02:00,15,127.33,127.42,127.11,127.25,6729
20190301|2019-02-15 02:30,15,127.25,127.29,127.1,127.17,4603
20190301|2019-02-15 03:00,15,127.16,127.16,126.87,127.02,8139
20190301|2019-02-15 03:30,15,127.01,127.21,126.86,127.2,5640
20190301|2019-02-15 04:00,15,127.2,127.23,126.97,127.06,3684
20190301|2019-02-15 04:30,15,127.07,127.21,127.05,127.06,3124
20190301|2019-02-15 05:00,15,127.06,127.18,126.81,126.97,8224
20190301|2019-02-15 05:30,15,126.97,126.97,126.53,126.6,8792
20190301|2019-02-15 06:00,15,126.59,126.87,126.59,126.81,4829
20190301|2019-02-15 06:30,15,126.82,126.94,126.82,126.92,3012
20190301|2019-02-15 07:00,15,126.92,127.09,126.87,127.05,5677
20190301|2019-02-15 07:30,15,127.05,127.46,127.05,127.39,12271
20190301|2019-02-15 08:00,15,127.39,127.55,127.26,127.37,5733
20190301|2019-02-15 08:30,15,127.37,127.47,127.16,127.19,5756
20190301|2019-02-15 09:00,15,127.18,127.54,127.17,127.52,4580
20190301|2019-02-15 09:30,15,127.52,127.66,127.48,127.54,4426
20190301|2019-02-15 10:00,15,127.54,127.68,127.52,127.67,4294
20190301|2019-02-15 10:30,15,127.66,127.67,127.62,127.64,1034
20190301|2019-02-15 11:00,15,127.63,127.63,127.6,127.62,377
20190301|2019-02-15 11:30,15,127.62,127.75,127.61,127.7,956
20190301|2019-02-18 01:00,18,127.75,127.98,127.64,127.86,1743
20190301|2019-02-18 01:30,18,127.87,127.95,127.65,127.93,1254
20190301|2019-02-18 02:00,18,127.93,127.93,127.62,127.89,3948
20190301|2019-02-18 02:30,18,127.9,127.95,127.73,127.76,2738
20190301|2019-02-18 03:00,18,127.76,127.89,127.69,127.81,2214
20190301|2019-02-18 03:30,18,127.82,128.07,127.82,128.03,5551
20190301|2019-02-18 04:00,18,128.02,128.07,127.95,128.06,4714
20190301|2019-02-18 04:30,18,128.06,128.19,127.97,128.16,4870
20190301|2019-02-18 05:00,18,128.16,128.17,128,128.03,2848
20190301|2019-02-18 05:30,18,128.03,128.14,127.98,127.98,1060
20190301|2019-02-18 06:00,18,127.98,128.09,127.92,128.08,2511
20190301|2019-02-18 06:30,18,128.08,128.17,128.04,128.16,2036
20190301|2019-02-18 07:00,18,128.16,128.19,127.97,128.02,2134
20190301|2019-02-18 07:30,18,128.03,128.07,127.96,128,806
20190301|2019-02-18 08:00,18,128,128.04,127.86,127.98,2636
20190301|2019-02-18 08:30,18,127.98,128.12,127.98,128.03,2775
20190301|2019-02-18 09:00,18,128.03,128.11,128.01,128.11,1564
20190301|2019-02-18 09:30,18,128.1,128.12,128.04,128.12,1757
20190301|2019-02-18 10:00,18,128.11,128.13,127.95,128.01,2013
20190301|2019-02-18 10:30,18,128,128.02,128,128,572
20190301|2019-02-18 11:00,18,128,128.01,127.97,128,318
20190301|2019-02-18 11:30,18,128.01,128.01,127.95,127.95,318
20190301|2019-02-19 01:00,19,127.95,128.34,127.95,128.27,2332
20190301|2019-02-19 01:30,19,128.26,128.31,128.18,128.24,2219
20190301|2019-02-19 02:00,19,128.23,128.31,128.18,128.21,2360
20190301|2019-02-19 02:30,19,128.21,128.23,128.02,128.13,4708
20190301|2019-02-19 03:00,19,128.14,128.14,127.35,127.35,18390
20190301|2019-02-19 03:30,19,127.36,127.53,127.27,127.43,9243
20190301|2019-02-19 04:00,19,127.43,127.49,127.22,127.47,5226
20190301|2019-02-19 04:30,19,127.48,127.63,127.47,127.56,5325
20190301|2019-02-19 05:00,19,127.55,127.58,127.34,127.4,3800
20190301|2019-02-19 05:30,19,127.4,127.55,127.39,127.51,2319
20190301|2019-02-19 06:00,19,127.49,127.49,127.35,127.46,2728
20190301|2019-02-19 06:30,19,127.47,127.55,127.41,127.45,2512
20190301|2019-02-19 07:00,19,127.44,127.6,127.4,127.57,2770
20190301|2019-02-19 07:30,19,127.57,127.61,127.48,127.52,1971
20190301|2019-02-19 08:00,19,127.51,127.65,127.45,127.48,4427
20190301|2019-02-19 08:30,19,127.48,127.72,127.48,127.71,3575
20190301|2019-02-19 09:00,19,127.71,127.9,127.66,127.77,6527
20190301|2019-02-19 09:30,19,127.77,127.88,127.73,127.88,3240
20190301|2019-02-19 10:00,19,127.88,127.95,127.81,127.84,3746
20190301|2019-02-19 10:30,19,127.85,127.9,127.79,127.82,1382
20190301|2019-02-19 11:00,19,127.8,127.82,127.73,127.76,863
20190301|2019-02-19 11:30,19,127.77,127.83,127.75,127.8,474
20190301|2019-02-19 12:00,19,127.81,127.81,127.81,127.81,3
20190301|2019-02-20 01:00,20,127.7,127.92,127.7,127.83,763
20190301|2019-02-20 01:30,20,127.83,127.91,127.69,127.7,929
20190301|2019-02-20 02:00,20,127.69,127.81,127.5,127.68,6383
20190301|2019-02-20 02:30,20,127.67,127.72,127.53,127.54,4511
20190301|2019-02-20 03:00,20,127.54,127.54,127.35,127.47,5922
20190301|2019-02-20 03:30,20,127.47,127.55,127.44,127.49,3813
20190301|2019-02-20 04:00,20,127.48,127.53,127.34,127.34,3377
20190301|2019-02-20 04:30,20,127.34,127.53,127.31,127.48,4816
20190301|2019-02-20 05:00,20,127.49,127.5,127.37,127.49,2782
20190301|2019-02-20 05:30,20,127.49,127.53,127.43,127.52,1612
20190301|2019-02-20 06:00,20,127.53,127.6,127.5,127.52,2088
20190301|2019-02-20 06:30,20,127.53,127.56,127.47,127.47,1801
20190301|2019-02-20 07:00,20,127.48,127.51,127.43,127.49,2085
20190301|2019-02-20 07:30,20,127.48,127.52,127.4,127.4,2680
20190301|2019-02-20 08:00,20,127.4,127.47,127.39,127.4,2063
20190301|2019-02-20 08:30,20,127.4,127.45,127.33,127.36,3638
20190301|2019-02-20 09:00,20,127.36,127.36,127.25,127.32,5134
20190301|2019-02-20 09:30,20,127.31,127.39,127.29,127.33,3354
20190301|2019-02-20 10:00,20,127.33,127.33,127.23,127.27,4263
20190301|2019-02-20 10:30,20,127.26,127.26,127.22,127.25,1799
20190301|2019-02-20 11:00,20,127.25,127.25,127.03,127.14,2057
20190301|2019-02-20 11:30,20,127.13,127.15,127.04,127.12,465
20190301|2019-02-21 01:00,21,127.09,127.22,127,127.17,1755
20190301|2019-02-21 01:30,21,127.17,127.21,126.86,126.94,2746
20190301|2019-02-21 02:00,21,126.93,127.25,126.9,127.22,4556
20190301|2019-02-21 02:30,21,127.21,127.27,127.01,127.19,4987
20190301|2019-02-21 03:00,21,127.2,127.61,127.17,127.5,8029
20190301|2019-02-21 03:30,21,127.5,127.64,127.41,127.57,6000
20190301|2019-02-21 04:00,21,127.56,127.73,127.5,127.62,9000
20190301|2019-02-21 04:30,21,127.61,127.79,127.56,127.68,3830
20190301|2019-02-21 05:00,21,127.68,127.86,127.66,127.79,4444
20190301|2019-02-21 05:30,21,127.78,127.92,127.71,127.75,5025
20190301|2019-02-21 06:00,21,127.76,127.76,127.64,127.66,2844
20190301|2019-02-21 06:30,21,127.66,127.69,127.43,127.61,5569
20190301|2019-02-21 07:00,21,127.61,127.61,127.45,127.56,2622
20190301|2019-02-21 07:30,21,127.56,127.63,127.5,127.54,1811
20190301|2019-02-21 08:00,21,127.54,127.55,127.26,127.31,4690
20190301|2019-02-21 08:30,21,127.31,127.42,127.28,127.41,2779
20190301|2019-02-21 09:00,21,127.4,127.42,127.3,127.38,2919
20190301|2019-02-21 09:30,21,127.37,127.49,127.33,127.46,2618
20190301|2019-02-21 10:00,21,127.46,127.7,127.46,127.63,2927
20190301|2019-02-21 10:30,21,127.63,127.65,127.51,127.6,1637
20190301|2019-02-21 11:00,21,127.6,127.64,127.56,127.58,252
20190301|2019-02-21 11:30,21,127.57,127.58,127.52,127.54,275
20190301|2019-02-22 01:00,22,127.59,127.66,127.35,127.46,1455
20190301|2019-02-22 01:30,22,127.46,127.46,127.26,127.28,1395
20190301|2019-02-22 02:00,22,127.29,127.45,127.28,127.33,3033
20190301|2019-02-22 02:30,22,127.33,127.5,127.3,127.38,1824
20190301|2019-02-22 03:00,22,127.38,127.4,127.29,127.31,2930
20190301|2019-02-22 03:30,22,127.3,127.39,127.19,127.28,6419
20190301|2019-02-22 04:00,22,127.27,127.36,127.23,127.28,4079
20190301|2019-02-22 04:30,22,127.28,127.37,127.23,127.34,2216
20190301|2019-02-22 05:00,22,127.33,127.33,127.16,127.16,3436
20190301|2019-02-22 05:30,22,127.17,127.18,126.93,127.11,6770
20190301|2019-02-22 06:00,22,127.1,127.11,127,127,3299
20190301|2019-02-22 06:30,22,127,127.15,126.99,127.1,1899
20190301|2019-02-22 07:00,22,127.11,127.31,127.1,127.3,3796
20190301|2019-02-22 07:30,22,127.29,127.36,127.25,127.3,4355
20190301|2019-02-22 08:00,22,127.3,127.36,127.29,127.3,3436
20190301|2019-02-22 08:30,22,127.3,127.44,127.3,127.41,4713
20190301|2019-02-22 09:00,22,127.41,127.44,127.32,127.41,2284
20190301|2019-02-22 09:30,22,127.41,127.41,127.25,127.37,4098
20190301|2019-02-22 10:00,22,127.38,127.49,127.36,127.47,2752
20190301|2019-02-22 10:30,22,127.47,127.54,127.47,127.51,1251
20190301|2019-02-22 11:00,22,127.51,127.51,127.41,127.47,876
20190301|2019-02-22 11:30,22,127.46,127.54,127.44,127.5,608
20190301|2019-02-22 12:00,22,127.52,127.52,127.52,127.52,12
20190301|2019-02-25 01:00,25,128.11,128.54,128.11,128.31,6550
20190301|2019-02-25 01:30,25,128.32,128.39,128.16,128.24,2665
20190301|2019-02-25 02:00,25,128.24,128.43,127.97,128.22,8012
20190301|2019-02-25 02:30,25,128.22,128.42,128.14,128.39,5710
20190301|2019-02-25 03:00,25,128.4,128.47,128.26,128.46,6324
20190301|2019-02-25 03:30,25,128.46,128.5,128.25,128.28,5583
20190301|2019-02-25 04:00,25,128.28,128.31,128.18,128.18,3760
20190301|2019-02-25 04:30,25,128.18,128.22,128.08,128.16,4163
20190301|2019-02-25 05:00,25,128.16,128.21,127.98,127.98,3383
20190301|2019-02-25 05:30,25,127.98,128.1,127.93,127.94,3374
20190301|2019-02-25 06:00,25,127.94,128.14,127.86,128.11,4997
20190301|2019-02-25 06:30,25,128.11,128.18,127.99,128.01,3926
20190301|2019-02-25 07:00,25,128.02,128.07,127.87,128.04,4403
20190301|2019-02-25 07:30,25,128.05,128.07,127.94,128.05,3684
20190301|2019-02-25 08:00,25,128.06,128.3,128.06,128.29,4060
20190301|2019-02-25 08:30,25,128.29,128.32,128.18,128.19,4274
20190301|2019-02-25 09:00,25,128.2,128.3,128.18,128.21,2515
20190301|2019-02-25 09:30,25,128.21,128.36,128.18,128.33,3602
20190301|2019-02-25 10:00,25,128.33,128.39,128.32,128.36,2813
20190301|2019-02-25 10:30,25,128.35,128.36,128.23,128.24,1355
20190301|2019-02-25 11:00,25,128.24,128.32,128.23,128.32,370
20190301|2019-02-25 11:30,25,128.31,128.39,128.3,128.38,678
20190301|2019-02-25 12:00,25,128.39,128.39,128.39,128.39,1
20190301|2019-02-26 01:00,26,128.32,128.38,128.19,128.26,937
20190301|2019-02-26 01:30,26,128.26,128.45,128.23,128.37,1316
20190301|2019-02-26 02:00,26,128.35,128.45,128.29,128.39,2506
20190301|2019-02-26 02:30,26,128.4,128.52,128.37,128.45,4467
20190301|2019-02-26 03:00,26,128.43,128.82,128.43,128.64,7311
20190301|2019-02-26 03:30,26,128.64,128.78,128.61,128.71,3572
20190301|2019-02-26 04:00,26,128.71,128.78,128.65,128.69,3953
20190301|2019-02-26 04:30,26,128.7,128.72,128.59,128.66,2464
20190301|2019-02-26 05:00,26,128.66,128.71,128.57,128.64,2709
20190301|2019-02-26 05:30,26,128.65,128.71,128.58,128.65,2210
20190301|2019-02-26 06:00,26,128.64,128.64,128.52,128.54,2374
20190301|2019-02-26 06:30,26,128.53,128.61,128.46,128.6,2533
20190301|2019-02-26 07:00,26,128.6,128.72,128.59,128.7,3202
20190301|2019-02-26 07:30,26,128.7,128.77,128.66,128.74,2937
20190301|2019-02-26 08:00,26,128.75,128.91,128.73,128.91,4971
20190301|2019-02-26 08:30,26,128.91,128.92,128.78,128.85,3630
20190301|2019-02-26 09:00,26,128.84,128.89,128.75,128.76,3105
20190301|2019-02-26 09:30,26,128.77,128.83,128.73,128.79,3610
20190301|2019-02-26 10:00,26,128.8,128.9,128.78,128.87,3375
20190301|2019-02-26 10:30,26,128.87,128.9,128.84,128.88,1994
20190301|2019-02-26 11:00,26,128.87,128.9,128.84,128.89,844
20190301|2019-02-26 11:30,26,128.89,128.91,128.85,128.88,349
20190301|2019-02-27 01:00,27,128.92,128.97,128.74,128.75,1953
20190301|2019-02-27 01:30,27,128.74,128.84,128.67,128.69,1343
20190301|2019-02-27 02:00,27,128.69,128.78,128.64,128.66,3197
20190301|2019-02-27 02:30,27,128.67,128.76,128.66,128.66,4660
20190301|2019-02-27 03:00,27,128.66,128.72,128.6,128.67,5832
20190301|2019-02-27 03:30,27,128.67,128.73,128.58,128.6,12568
20190301|2019-02-27 04:00,27,128.6,128.82,128.56,128.66,8530
20190301|2019-02-27 04:30,27,128.66,128.68,128.43,128.5,5995
20190301|2019-02-27 05:00,27,128.5,128.55,128.32,128.34,6108
20190301|2019-02-27 05:30,27,128.35,128.56,128.34,128.51,4643
20190301|2019-02-27 06:00,27,128.5,128.52,128.41,128.48,2279
20190301|2019-02-27 06:30,27,128.48,128.53,128.4,128.48,2952
20190301|2019-02-27 07:00,27,128.48,128.51,128.42,128.46,2137
20190301|2019-02-27 07:30,27,128.47,128.56,128.43,128.46,4096
20190301|2019-02-27 08:00,27,128.47,128.49,128.08,128.09,5741
20190301|2019-02-27 08:30,27,128.09,128.21,127.99,128.15,7194
20190301|2019-02-27 09:00,27,128.15,128.16,127.92,128.05,5208
20190301|2019-02-27 09:30,27,128.06,128.18,128,128,5787
20190301|2019-02-27 10:00,27,128,128.03,127.82,128.03,6622
20190301|2019-02-27 10:30,27,128.02,128.1,127.99,128.04,1630
20190301|2019-02-27 11:00,27,128.04,128.06,127.98,127.99,474
20190301|2019-02-27 11:30,27,127.98,128.02,127.96,128.01,627
20190301|2019-02-28 01:00,28,127.93,128.07,127.81,128.07,1191
20190301|2019-02-28 01:30,28,128.06,128.42,127.99,128.33,2764
20190301|2019-02-28 02:00,28,128.33,128.34,128.09,128.15,5366
20190301|2019-02-28 02:30,28,128.14,128.14,127.98,128.03,3496
20190301|2019-02-28 03:00,28,128.02,128.05,127.89,128.01,3365
20190301|2019-02-28 03:30,28,128,128.05,127.9,127.99,3542
20190301|2019-02-28 04:00,28,127.99,128.2,127.93,128.15,3829
20190301|2019-02-28 04:30,28,128.16,128.18,128.08,128.11,1914
20190301|2019-02-28 05:00,28,128.12,128.18,128.06,128.08,2970
20190301|2019-02-28 05:30,28,128.08,128.2,128.05,128.12,2813
20190301|2019-02-28 06:00,28,128.11,128.13,128.05,128.06,1598
20190301|2019-02-28 06:30,28,128.06,128.14,128,128.13,1940
20190301|2019-02-28 07:00,28,128.13,128.19,128.06,128.08,3058
20190301|2019-02-28 07:30,28,128.08,128.08,127.89,127.95,4257
20190301|2019-02-28 08:00,28,127.96,128.15,127.92,128.13,3185
20190301|2019-02-28 08:30,28,128.12,128.14,128.01,128.02,2918
20190301|2019-02-28 09:00,28,128.02,128.1,127.95,128.04,5412
20190301|2019-02-28 09:30,28,128.03,128.27,128.01,128.21,9205
20190301|2019-02-28 10:00,28,128.2,128.28,128.11,128.15,7915
20190301|2019-02-28 10:30,28,128.14,128.24,128.13,128.24,1207
20190301|2019-02-28 11:00,28,128.25,128.25,128.19,128.23,395
20190301|2019-02-28 11:30,28,128.23,128.28,128.22,128.23,335
20190301|2019-03-01 01:00,1,128.13,128.49,128.12,128.39,1806
20190301|2019-03-01 01:30,1,128.39,128.49,128.36,128.42,1137
20190301|2019-03-01 02:00,1,128.45,128.5,128.3,128.45,3271
20190301|2019-03-01 02:30,1,128.45,128.64,128.35,128.5,7284
20190301|2019-03-01 03:00,1,128.51,128.54,128.27,128.34,5716
20190301|2019-03-01 03:30,1,128.34,128.36,128.22,128.32,3545
20190301|2019-03-01 04:00,1,128.33,128.34,128.01,128.13,7382
20190301|2019-03-01 04:30,1,128.12,128.21,128.09,128.09,3341
20190301|2019-03-01 05:00,1,128.09,128.17,128.05,128.13,1767
20190301|2019-03-01 05:30,1,128.14,128.23,128.13,128.18,2783
20190301|2019-03-01 06:00,1,128.18,128.33,128.17,128.29,2881
20190301|2019-03-01 06:30,1,128.29,128.37,128.24,128.34,3682
20190301|2019-03-01 07:00,1,128.34,128.35,128.23,128.25,2822
20190301|2019-03-01 07:30,1,128.24,128.29,128.14,128.28,3157
20190301|2019-03-01 08:00,1,128.28,128.33,128.14,128.27,3865
20190301|2019-03-01 08:30,1,128.27,128.29,128.15,128.2,2479
20190301|2019-03-01 09:00,1,128.2,128.26,128.14,128.26,2658
20190301|2019-03-01 09:30,1,128.26,128.35,128.24,128.32,3400
20190301|2019-03-01 10:00,1,128.32,128.45,128.29,128.44,4439
20190301|2019-03-01 10:30,1,128.44,128.5,128.43,128.43,2107
20190301|2019-03-01 11:00,1,128.44,128.46,128.39,128.41,822
20190301|2019-03-01 11:30,1,128.41,128.44,128.37,128.37,610
20190301|2019-03-01 12:00,1,128.37,128.37,128.37,128.37,2
20190301|2019-03-04 01:00,4,128.61,128.61,128.39,128.42,812
20190301|2019-03-04 01:30,4,128.43,128.47,128.34,128.4,843
20190301|2019-03-04 02:00,4,128.41,128.46,128.29,128.32,1968
20190301|2019-03-04 02:30,4,128.32,128.38,128.23,128.24,3410
20190301|2019-03-04 03:00,4,128.23,128.23,128.06,128.14,3712
20190301|2019-03-04 03:30,4,128.14,128.16,127.9,128.06,4692
20190301|2019-03-04 04:00,4,128.06,128.07,127.77,127.79,6010
20190301|2019-03-04 04:30,4,127.79,127.99,127.78,127.91,3532
20190301|2019-03-04 05:00,4,127.9,128.14,127.87,128.13,3118
20190301|2019-03-04 05:30,4,128.14,128.21,128.06,128.06,3462
20190301|2019-03-04 06:00,4,128.06,128.17,128.05,128.1,1812
20190301|2019-03-04 06:30,4,128.11,128.24,128.08,128.23,1558
20190301|2019-03-04 07:00,4,128.23,128.27,128.12,128.12,1524
20190301|2019-03-04 07:30,4,128.13,128.22,128.11,128.18,2035
20190301|2019-03-04 08:00,4,128.18,128.32,128.18,128.22,3277
20190301|2019-03-04 08:30,4,128.22,128.31,128,128.08,3591
20190301|2019-03-04 09:00,4,128.09,128.3,128.08,128.2,4556
20190301|2019-03-04 09:30,4,128.2,128.39,128.17,128.39,3802
20190301|2019-03-04 10:00,4,128.39,128.48,128.34,128.45,4560
20190301|2019-03-04 10:30,4,128.45,128.53,128.37,128.39,2676
20190301|2019-03-04 11:00,4,128.39,128.47,128.38,128.44,829
20190301|2019-03-04 11:30,4,128.44,128.48,128.37,128.48,401
20190301|2019-03-04 12:00,4,128.53,128.53,128.53,128.53,1
20190301|2019-03-05 01:00,5,128.52,128.52,128.27,128.28,668
20190301|2019-03-05 01:30,5,128.27,128.33,128.19,128.22,1209
20190301|2019-03-05 02:00,5,128.21,128.37,128.2,128.34,2464
20190301|2019-03-05 02:30,5,128.35,128.86,128.16,128.72,15197
20190301|2019-03-05 03:00,5,128.72,128.81,128.6,128.69,6251
20190301|2019-03-05 03:30,5,128.7,128.74,128.61,128.71,3160
20190301|2019-03-05 04:00,5,128.71,128.74,128.56,128.61,3127
20190301|2019-03-05 04:30,5,128.61,128.74,128.61,128.7,3604
20190301|2019-03-05 05:00,5,128.71,128.83,128.7,128.78,2859
20190301|2019-03-05 05:30,5,128.78,128.91,128.76,128.83,3723
20190301|2019-03-05 06:00,5,128.82,128.84,128.74,128.82,2118
20190301|2019-03-05 06:30,5,128.82,128.84,128.64,128.64,4088
20190301|2019-03-05 07:00,5,128.64,128.66,128.5,128.62,3461
20190301|2019-03-05 07:30,5,128.62,128.81,128.61,128.76,3133
20190301|2019-03-05 08:00,5,128.76,128.83,128.72,128.79,2456
20190301|2019-03-05 08:30,5,128.79,128.8,128.64,128.68,1925
20190301|2019-03-05 09:00,5,128.67,128.82,128.51,128.51,4467
20190301|2019-03-05 09:30,5,128.52,128.8,128.51,128.77,4201
20190301|2019-03-05 10:00,5,128.78,128.83,128.71,128.8,2057
20190301|2019-03-05 10:30,5,128.79,128.83,128.71,128.73,1099
20190301|2019-03-05 11:00,5,128.72,128.77,128.72,128.76,283
20190301|2019-03-05 11:30,5,128.75,128.82,128.74,128.76,437
20190301|2019-03-06 01:00,6,128.63,129.05,128.63,129.03,327
20190301|2019-03-06 01:30,6,129.03,129.04,128.79,128.8,463
20190301|2019-03-06 02:00,6,128.79,129.04,128.74,128.93,1365
20190301|2019-03-06 02:30,6,128.94,128.98,128.87,128.95,744
20190301|2019-03-06 03:00,6,128.95,129.02,128.88,128.98,617
20190301|2019-03-06 03:30,6,128.95,128.96,128.83,128.84,789
20190301|2019-03-06 04:00,6,128.84,128.89,128.68,128.84,903
20190301|2019-03-06 04:30,6,128.84,128.9,128.81,128.86,874
20190301|2019-03-06 05:00,6,128.85,128.92,128.83,128.88,487
20190301|2019-03-06 05:30,6,128.87,128.98,128.82,128.96,1046
20190301|2019-03-06 06:00,6,128.97,129.01,128.94,129,90
20190301|2019-03-06 06:30,6,129.02,129.02,128.94,128.96,182
20190301|2019-03-06 07:00,6,128.95,129.07,128.93,128.95,413
20190301|2019-03-06 07:30,6,128.94,129.43,128.94,129.31,1071
20190301|2019-03-06 08:00,6,129.3,129.42,129.2,129.35,588
20190301|2019-03-06 08:30,6,129.29,129.38,129.29,129.35,290
20190301|2019-03-06 09:00,6,129.4,129.65,129.37,129.58,390
20190301|2019-03-06 09:30,6,129.59,129.69,129.54,129.68,227
20190301|2019-03-06 10:00,6,129.71,129.73,129.62,129.68,129
20190301|2019-03-06 10:30,6,129.71,130,129.71,130,366
20190301|2019-03-06 11:00,6,129.95,130,129.93,129.98,55
20190301|2019-03-06 11:30,6,130.02,130.06,130.02,130.06,32
20190301|2019-03-07 01:00,7,129.98,130.03,129.98,130.03,3
20190301|2019-03-07 01:30,7,129.89,129.91,129.74,129.74,37
20190301|2019-03-07 02:00,7,129.74,129.75,129.7,129.75,32
20190301|2019-03-07 02:30,7,129.64,129.64,129.57,129.6,134
20190301|2019-03-07 03:00,7,129.63,129.7,129.54,129.54,93
20190301|2019-03-07 03:30,7,129.56,129.62,129.53,129.57,78
20190301|2019-03-07 04:00,7,129.57,129.63,129.57,129.63,54
20190301|2019-03-07 04:30,7,129.49,129.5,129.46,129.5,30
20190301|2019-03-07 05:00,7,129.5,129.5,129.29,129.35,643
20190601|2018-11-26 01:00,26,118.92,118.92,118.92,118.92,1
20190601|2018-11-26 02:00,26,120.49,120.49,120.49,120.49,1
20190601|2018-12-04 03:00,4,121.41,121.41,121.41,121.41,5
20190601|2018-12-04 08:30,4,121.12,121.12,121.12,121.12,1
20190601|2018-12-06 05:30,6,121.44,121.44,121.39,121.39,3
20190601|2018-12-06 06:00,6,121.41,121.41,121.41,121.41,1
20190601|2018-12-06 10:00,6,120.72,120.72,120.72,120.72,1
20190601|2018-12-06 10:30,6,120.77,120.77,120.77,120.77,1
20190601|2018-12-07 02:00,7,121.18,121.18,121.18,121.18,1
20190601|2018-12-07 07:30,7,121.48,121.48,121.48,121.48,1
20190601|2018-12-07 11:30,7,121.47,121.47,121.47,121.47,1
20190601|2018-12-10 01:00,10,121.23,121.23,121.23,121.23,1
20190601|2018-12-10 02:00,10,121.23,121.23,121.19,121.19,2
20190601|2018-12-10 02:30,10,121.23,121.24,121.23,121.24,3
20190601|2018-12-11 01:30,11,121.66,121.66,121.66,121.66,1
20190601|2018-12-11 02:00,11,121.64,121.64,121.64,121.64,1
20190601|2018-12-11 07:30,11,121.95,121.97,121.95,121.97,2
20190601|2018-12-11 11:00,11,121.77,121.77,121.77,121.77,1
20190601|2018-12-12 01:00,12,122.3,122.3,122.3,122.3,1
20190601|2018-12-12 05:30,12,122.3,122.3,122.3,122.3,1
20190601|2018-12-12 06:00,12,122.44,122.44,122.44,122.44,2
20190601|2018-12-12 06:30,12,123.26,123.26,122.81,122.81,2
20190601|2018-12-12 09:00,12,122.95,122.95,122.95,122.95,1
20190601|2018-12-12 10:00,12,122.95,122.95,122.95,122.95,1
20190601|2018-12-12 10:30,12,122.98,122.98,122.98,122.98,1
20190601|2018-12-13 01:00,13,123.4,123.4,123.4,123.4,1
20190601|2018-12-13 08:30,13,123.2,123.32,123.2,123.32,3
20190601|2018-12-13 09:00,13,123.2,123.2,123.2,123.2,1
20190601|2018-12-13 10:00,13,123.35,123.35,123.35,123.35,1
20190601|2018-12-13 10:30,13,123.2,123.2,123.2,123.2,1
20190601|2018-12-14 02:30,14,123.36,123.36,123.36,123.36,1
20190601|2018-12-14 08:00,14,123.15,123.15,123.15,123.15,2
20190601|2018-12-17 01:00,17,123.63,123.63,123.63,123.63,1
20190601|2018-12-17 11:00,17,123.35,123.35,123.35,123.35,4
20190601|2018-12-19 01:00,19,124.5,124.5,124.49,124.49,4
20190601|2018-12-19 04:00,19,124.42,124.42,124.42,124.42,1
20190601|2018-12-19 06:30,19,125.36,125.4,125.36,125.4,2
20190601|2018-12-19 11:30,19,125.18,125.18,125.18,125.18,1
20190601|2018-12-20 01:30,20,125.02,125.02,125.02,125.02,1
20190601|2018-12-20 04:00,20,125.85,125.86,125.85,125.86,6
20190601|2018-12-21 07:00,21,125.33,125.43,125.33,125.43,2
20190601|2018-12-27 07:00,27,125.42,125.42,125.42,125.42,1
20190601|2018-12-27 08:00,27,125.54,125.54,125.54,125.54,1
20190601|2018-12-27 09:00,27,125.54,125.54,125.54,125.54,1
20190601|2018-12-28 01:00,28,125.74,125.74,125.74,125.74,1
20190601|2018-12-28 03:00,28,125.71,125.71,125.71,125.71,1
20190601|2019-01-02 02:00,2,125.94,125.94,125.94,125.94,1
20190601|2019-01-02 03:00,2,126.11,126.11,126.11,126.11,6
20190601|2019-01-02 09:00,2,126.41,126.41,126.41,126.41,1
20190601|2019-01-02 09:30,2,126.45,126.45,126.45,126.45,1
20190601|2019-01-03 05:00,3,125.11,125.11,125.11,125.11,2
20190601|2019-01-04 05:30,4,124.6,124.6,124.6,124.6,10
20190601|2019-01-04 07:00,4,124.6,124.6,124.6,124.6,1
20190601|2019-01-07 01:00,7,124.58,124.58,124.42,124.42,4
20190601|2019-01-08 07:30,8,124.01,124.01,124.01,124.01,1
20190601|2019-01-08 08:00,8,123.85,123.85,123.8,123.8,6
20190601|2019-01-09 02:30,9,123.5,123.5,123.5,123.5,1
20190601|2019-01-10 01:00,10,124.6,124.6,124.6,124.6,1
20190601|2019-01-10 03:00,10,124.37,124.37,124.27,124.27,2
20190601|2019-01-11 02:30,11,124.91,124.91,124.91,124.91,1
20190601|2019-01-16 04:30,16,125.43,125.43,125.43,125.43,2
20190601|2019-01-16 06:30,16,125.48,125.48,125.48,125.48,1
20190601|2019-01-16 09:00,16,125.8,125.8,125.8,125.8,1
20190601|2019-01-17 01:00,17,126.11,126.11,126.11,126.11,1
20190601|2019-01-17 01:30,17,126.04,126.04,126.04,126.04,1
20190601|2019-01-17 08:00,17,126.16,126.16,126.16,126.16,1
20190601|2019-01-18 01:30,18,125.92,125.92,125.92,125.92,1
20190601|2019-01-18 03:00,18,126.14,126.14,126.14,126.14,1
20190601|2019-01-18 08:30,18,126.02,126.02,126.02,126.02,1
20190601|2019-01-21 01:00,21,126.13,126.13,126.13,126.13,1
20190601|2019-01-21 01:30,21,126.09,126.09,126.09,126.09,1
20190601|2019-01-21 03:30,21,125.89,125.89,125.89,125.89,1
20190601|2019-01-22 03:30,22,126.12,126.12,126.12,126.12,1
20190601|2019-01-22 09:30,22,126.09,126.09,126.09,126.09,1
20190601|2019-01-23 09:00,23,126.18,126.18,126.18,126.18,1
20190601|2019-01-24 02:30,24,126.52,126.52,126.52,126.52,1
20190601|2019-01-24 11:00,24,126.99,127.01,126.99,127.01,26
20190601|2019-01-25 02:30,25,127.31,127.31,127.31,127.31,1
20190601|2019-01-28 05:00,28,126.59,126.59,126.59,126.59,1
20190601|2019-01-28 08:00,28,126.92,126.92,126.92,126.92,1
20190601|2019-01-29 08:30,29,127.25,127.25,127.25,127.25,1
20190601|2019-02-01 04:00,1,126.44,126.44,126.44,126.44,1
20190601|2019-02-01 05:00,1,126.37,126.37,126.29,126.29,3
20190601|2019-02-01 07:30,1,126.07,126.07,126.07,126.07,2
20190601|2019-02-04 02:00,4,125.83,125.83,125.79,125.79,2
20190601|2019-02-04 02:30,4,125.85,125.85,125.85,125.85,1
20190601|2019-02-04 04:00,4,126.41,126.41,126.41,126.41,1
20190601|2019-02-04 05:00,4,126.13,126.15,126.13,126.15,15
20190601|2019-02-04 09:30,4,126.01,126.01,126.01,126.01,1
20190601|2019-02-04 11:00,4,126.22,126.22,126.22,126.22,1
20190601|2019-02-05 05:00,5,126.19,126.19,126.19,126.19,2
20190601|2019-02-05 10:00,5,125.65,125.65,125.65,125.65,5
20190601|2019-02-06 02:30,6,125.55,125.55,125.55,125.55,1
20190601|2019-02-06 04:00,6,125.48,125.48,125.46,125.47,30
20190601|2019-02-06 05:00,6,125.55,125.55,125.55,125.55,5
20190601|2019-02-06 10:30,6,125.19,125.19,125.19,125.19,4
20190601|2019-02-06 11:30,6,125.14,125.14,125.14,125.14,1
20190601|2019-02-07 02:00,7,124.97,124.97,124.81,124.81,7
20190601|2019-02-07 03:00,7,124.95,124.95,124.95,124.95,6
20190601|2019-02-07 04:30,7,124.2,124.27,124.18,124.18,33
20190601|2019-02-07 05:00,7,124.37,124.37,124.08,124.08,9
20190601|2019-02-07 08:00,7,124.12,124.12,124.12,124.12,1
20190601|2019-02-07 08:30,7,124,124.05,124,124.05,46
20190601|2019-02-07 09:00,7,124.19,124.19,124.19,124.19,1
20190601|2019-02-07 09:30,7,124.24,124.24,124.24,124.24,45
20190601|2019-02-07 10:00,7,124.29,124.29,124.27,124.27,3
20190601|2019-02-07 10:30,7,124.17,124.17,124.17,124.17,45
20190601|2019-02-08 01:00,8,124.04,124.1,123.91,124.1,50
20190601|2019-02-08 01:30,8,124.2,124.32,124.19,124.32,50
20190601|2019-02-08 02:30,8,124.45,124.45,124.41,124.41,2
20190601|2019-02-08 03:00,8,124.26,124.26,124.26,124.26,1
20190601|2019-02-08 03:30,8,124.23,124.23,124.23,124.23,1
20190601|2019-02-08 04:30,8,124.33,124.33,124.33,124.33,1
20190601|2019-02-08 07:00,8,124.13,124.13,124.13,124.13,1
20190601|2019-02-08 07:30,8,124.02,124.02,123.99,123.99,11
20190601|2019-02-08 08:00,8,123.88,123.88,123.76,123.76,5
20190601|2019-02-08 08:30,8,123.7,123.7,123.52,123.52,6
20190601|2019-02-08 10:30,8,124,124.01,124,124.01,11
20190601|2019-02-08 11:00,8,124.11,124.11,124.11,124.11,10
20190601|2019-02-11 02:00,11,124,124,124,124,30
20190601|2019-02-11 05:00,11,124.67,124.67,124.67,124.67,31
20190601|2019-02-11 06:00,11,124.55,124.55,124.55,124.55,1
20190601|2019-02-11 06:30,11,124.67,124.67,124.67,124.67,1
20190601|2019-02-11 07:00,11,124.68,124.68,124.68,124.68,2
20190601|2019-02-11 07:30,11,124.74,124.74,124.74,124.74,1
20190601|2019-02-12 01:00,12,124.93,124.93,124.93,124.93,3
20190601|2019-02-12 01:30,12,125,125.01,124.99,124.99,100
20190601|2019-02-12 02:00,12,125.04,125.04,125.04,125.04,1
20190601|2019-02-12 02:30,12,125.22,125.23,125.22,125.23,100
20190601|2019-02-12 03:30,12,125.15,125.15,125.08,125.08,100
20190601|2019-02-12 04:00,12,125.13,125.23,125.12,125.12,145
20190601|2019-02-12 04:30,12,125.14,125.26,125.12,125.26,60
20190601|2019-02-12 05:00,12,125.17,125.17,125.17,125.17,30
20190601|2019-02-12 06:00,12,125.04,125.04,125.02,125.02,2
20190601|2019-02-12 08:00,12,125.03,125.03,125.03,125.03,19
20190601|2019-02-12 10:00,12,125.3,125.3,125.27,125.29,23
20190601|2019-02-13 04:00,13,125.78,125.78,125.7,125.71,11
20190601|2019-02-13 04:30,13,125.71,125.71,125.71,125.71,1
20190601|2019-02-14 01:00,14,126,126,126,126,1
20190601|2019-02-14 02:00,14,125.9,125.92,125.86,125.88,56
20190601|2019-02-14 02:30,14,125.82,125.82,125.75,125.77,26
20190601|2019-02-14 04:30,14,125.6,125.6,125.6,125.6,20
20190601|2019-02-14 06:00,14,125.95,125.95,125.95,125.95,1
20190601|2019-02-14 08:30,14,125.93,125.93,125.93,125.93,45
20190601|2019-02-15 02:30,15,125.29,125.29,125.27,125.27,2
20190601|2019-02-15 04:00,15,125.23,125.23,125.23,125.23,5
20190601|2019-02-15 05:00,15,125,125.11,125,125.02,7
20190601|2019-02-15 06:00,15,124.96,124.96,124.96,124.96,1
20190601|2019-02-15 06:30,15,124.96,124.96,124.96,124.96,1
20190601|2019-02-15 07:30,15,125.25,125.57,125.25,125.49,12
20190601|2019-02-15 08:30,15,125.35,125.35,125.35,125.35,1
20190601|2019-02-15 09:00,15,125.54,125.69,125.54,125.69,2
20190601|2019-02-15 09:30,15,125.68,125.72,125.68,125.72,10
20190601|2019-02-18 01:00,18,126.1,126.1,126.08,126.09,3
20190601|2019-02-18 02:00,18,125.92,125.93,125.9,125.9,20
20190601|2019-02-18 02:30,18,126.06,126.06,126.06,126.06,1
20190601|2019-02-18 04:00,18,126.14,126.14,126.14,126.14,1
20190601|2019-02-18 07:00,18,126.17,126.17,126.11,126.11,5
20190601|2019-02-18 08:00,18,126.05,126.06,126.05,126.06,2
20190601|2019-02-18 08:30,18,126.16,126.25,126.16,126.2,306
20190601|2019-02-18 11:00,18,126.13,126.13,126.13,126.13,1
20190601|2019-02-19 01:00,19,126.36,126.36,126.36,126.36,1
20190601|2019-02-19 02:00,19,126.38,126.38,126.38,126.38,1
20190601|2019-02-19 02:30,19,126.31,126.31,126.31,126.31,1
20190601|2019-02-19 03:00,19,125.77,125.77,125.52,125.52,6
20190601|2019-02-19 04:00,19,125.4,125.4,125.4,125.4,1
20190601|2019-02-19 04:30,19,125.7,125.7,125.7,125.7,1
20190601|2019-02-19 05:00,19,125.69,125.69,125.56,125.56,2
20190601|2019-02-19 06:00,19,125.56,125.56,125.56,125.56,1
20190601|2019-02-19 07:00,19,125.64,125.64,125.64,125.64,1
20190601|2019-02-19 09:00,19,125.81,125.88,125.81,125.88,5
20190601|2019-02-19 09:30,19,125.89,125.92,125.89,125.92,45
20190601|2019-02-19 10:00,19,126.01,126.01,126.01,126.01,1
20190601|2019-02-19 11:30,19,125.91,125.91,125.91,125.91,1
20190601|2019-02-20 02:30,20,125.82,125.82,125.79,125.79,67
20190601|2019-02-20 03:00,20,125.57,125.57,125.56,125.56,50
20190601|2019-02-20 04:30,20,125.57,125.57,125.57,125.57,2
20190601|2019-02-20 05:30,20,125.57,125.63,125.57,125.63,7
20190601|2019-02-20 06:00,20,125.69,125.69,125.69,125.69,50
20190601|2019-02-20 07:00,20,125.56,125.56,125.56,125.56,144
20190601|2019-02-20 07:30,20,125.56,125.57,125.54,125.56,257
20190601|2019-02-20 08:00,20,125.54,125.54,125.54,125.54,45
20190601|2019-02-20 08:30,20,125.49,125.49,125.49,125.49,20
20190601|2019-02-20 09:00,20,125.4,125.42,125.4,125.42,56
20190601|2019-02-20 09:30,20,125.44,125.47,125.42,125.42,134
20190601|2019-02-20 10:30,20,125.35,125.36,125.34,125.36,144
20190601|2019-02-20 11:00,20,125.35,125.35,125.25,125.25,87
20190601|2019-02-20 11:30,20,125.23,125.23,125.23,125.23,41
20190601|2019-02-21 01:00,21,125.2,125.2,125.2,125.2,1
20190601|2019-02-21 01:30,21,125.02,125.06,125,125.03,103
20190601|2019-02-21 02:00,21,125.12,125.12,125.05,125.07,73
20190601|2019-02-21 02:30,21,125.33,125.33,125.33,125.33,2
20190601|2019-02-21 03:00,21,125.34,125.68,125.34,125.68,160
20190601|2019-02-21 03:30,21,125.53,125.7,125.53,125.7,9
20190601|2019-02-21 04:00,21,125.71,125.8,125.71,125.8,2
20190601|2019-02-21 04:30,21,125.68,125.79,125.68,125.79,26
20190601|2019-02-21 05:00,21,125.85,125.87,125.85,125.87,26
20190601|2019-02-21 05:30,21,125.97,126,125.97,126,26
20190601|2019-02-21 06:00,21,125.79,125.79,125.79,125.79,1
20190601|2019-02-21 06:30,21,125.65,125.71,125.64,125.7,112
20190601|2019-02-21 07:30,21,125.7,125.7,125.62,125.62,3
20190601|2019-02-21 08:00,21,125.61,125.61,125.4,125.4,46
20190601|2019-02-21 08:30,21,125.42,125.44,125.37,125.37,36
20190601|2019-02-21 10:00,21,125.6,125.61,125.6,125.61,36
20190601|2019-02-21 11:00,21,125.68,125.7,125.68,125.7,6
20190601|2019-02-22 01:30,22,125.41,125.41,125.4,125.4,10
20190601|2019-02-22 02:00,22,125.52,125.52,125.39,125.39,139
20190601|2019-02-22 02:30,22,125.46,125.46,125.46,125.46,30
20190601|2019-02-22 03:00,22,125.49,125.49,125.49,125.49,2
20190601|2019-02-22 03:30,22,125.36,125.46,125.34,125.4,82
20190601|2019-02-22 04:30,22,125.37,125.37,125.37,125.37,2
20190601|2019-02-22 05:30,22,125.25,125.25,125.05,125.17,13
20190601|2019-02-22 07:00,22,125.22,125.37,125.22,125.37,9
20190601|2019-02-22 07:30,22,125.43,125.44,125.39,125.44,117
20190601|2019-02-22 08:00,22,125.4,125.44,125.4,125.41,105
20190601|2019-02-22 08:30,22,125.42,125.51,125.41,125.51,250
20190601|2019-02-22 09:00,22,125.53,125.54,125.46,125.46,86
20190601|2019-02-22 09:30,22,125.36,125.36,125.36,125.36,1
20190601|2019-02-22 10:00,22,125.5,125.55,125.48,125.55,75
20190601|2019-02-22 10:30,22,125.6,125.6,125.59,125.59,53
20190601|2019-02-22 11:00,22,125.58,125.58,125.58,125.58,12
20190601|2019-02-22 11:30,22,125.59,125.59,125.59,125.59,1
20190601|2019-02-25 01:00,25,126.48,126.6,126.37,126.37,12
20190601|2019-02-25 01:30,25,126.37,126.41,126.29,126.3,131
20190601|2019-02-25 02:00,25,126.4,126.5,126.09,126.29,152
20190601|2019-02-25 02:30,25,126.27,126.52,126.27,126.5,331
20190601|2019-02-25 03:00,25,126.45,126.57,126.38,126.57,222
20190601|2019-02-25 03:30,25,126.6,126.61,126.41,126.41,253
20190601|2019-02-25 04:00,25,126.38,126.42,126.33,126.36,201
20190601|2019-02-25 04:30,25,126.31,126.33,126.21,126.33,175
20190601|2019-02-25 05:00,25,126.31,126.33,126.1,126.1,233
20190601|2019-02-25 05:30,25,126.11,126.21,126.08,126.08,280
20190601|2019-02-25 06:00,25,126.06,126.24,125.99,126.24,244
20190601|2019-02-25 06:30,25,126.21,126.28,126.11,126.11,248
20190601|2019-02-25 07:00,25,126.14,126.19,126.01,126.17,473
20190601|2019-02-25 07:30,25,126.15,126.2,126.07,126.13,312
20190601|2019-02-25 08:00,25,126.21,126.42,126.21,126.42,400
20190601|2019-02-25 08:30,25,126.42,126.45,126.32,126.35,325
20190601|2019-02-25 09:00,25,126.34,126.42,126.33,126.34,289
20190601|2019-02-25 09:30,25,126.34,126.5,126.34,126.47,256
20190601|2019-02-25 10:00,25,126.46,126.52,126.45,126.49,123
20190601|2019-02-25 10:30,25,126.48,126.49,126.38,126.38,108
20190601|2019-02-25 11:00,25,126.45,126.45,126.44,126.45,135
20190601|2019-02-25 11:30,25,126.51,126.51,126.51,126.51,49
20190601|2019-02-26 01:30,26,126.45,126.45,126.45,126.45,1
20190601|2019-02-26 02:00,26,126.46,126.47,126.43,126.43,49
20190601|2019-02-26 02:30,26,126.54,126.57,126.54,126.57,6
20190601|2019-02-26 03:00,26,126.6,126.9,126.6,126.77,34
20190601|2019-02-26 03:30,26,126.77,126.88,126.76,126.88,20
20190601|2019-02-26 04:00,26,126.89,126.9,126.84,126.88,381
20190601|2019-02-26 04:30,26,126.86,126.86,126.76,126.83,31
20190601|2019-02-26 05:00,26,126.73,126.82,126.73,126.79,53
20190601|2019-02-26 05:30,26,126.78,126.84,126.75,126.76,30
20190601|2019-02-26 06:00,26,126.7,126.7,126.69,126.69,6
20190601|2019-02-26 06:30,26,126.67,126.74,126.63,126.74,12
20190601|2019-02-26 07:00,26,126.73,126.85,126.73,126.85,36
20190601|2019-02-26 07:30,26,126.88,126.88,126.8,126.87,100
20190601|2019-02-26 08:00,26,126.89,127.04,126.89,127.04,45
20190601|2019-02-26 08:30,26,127.05,127.05,126.96,126.99,113
20190601|2019-02-26 09:30,26,126.97,126.98,126.91,126.91,25
20190601|2019-02-26 10:00,26,126.96,127.07,126.96,127.03,142
20190601|2019-02-26 10:30,26,127.02,127.06,127.02,127.06,9
20190601|2019-02-26 11:00,26,127.03,127.06,127.02,127.06,156
20190601|2019-02-27 01:00,27,127.06,127.12,126.94,126.94,14
20190601|2019-02-27 01:30,27,126.98,126.99,126.89,126.89,44
20190601|2019-02-27 02:00,27,126.89,126.9,126.83,126.83,118
20190601|2019-02-27 02:30,27,126.83,126.91,126.83,126.85,53
20190601|2019-02-27 03:00,27,126.78,126.88,126.78,126.86,232
20190601|2019-02-27 03:30,27,126.85,126.89,126.74,126.76,849
20190601|2019-02-27 04:00,27,126.77,126.96,126.73,126.9,645
20190601|2019-02-27 04:30,27,126.81,126.81,126.59,126.66,401
20190601|2019-02-27 05:00,27,126.66,126.7,126.47,126.47,169
20190601|2019-02-27 05:30,27,126.49,126.71,126.49,126.71,26
20190601|2019-02-27 06:00,27,126.65,126.65,126.59,126.63,36
20190601|2019-02-27 06:30,27,126.64,126.69,126.59,126.64,29
20190601|2019-02-27 07:00,27,126.61,126.65,126.59,126.63,48
20190601|2019-02-27 07:30,27,126.62,126.7,126.61,126.63,105
20190601|2019-02-27 08:00,27,126.47,126.54,126.25,126.26,129
20190601|2019-02-27 08:30,27,126.26,126.35,126.15,126.33,428
20190601|2019-02-27 09:00,27,126.26,126.31,126.09,126.2,143
20190601|2019-02-27 09:30,27,126.21,126.33,126.15,126.18,272
20190601|2019-02-27 10:00,27,126.15,126.19,125.99,126.19,155
20190601|2019-02-27 10:30,27,126.19,126.23,126.17,126.22,86
20190601|2019-02-27 11:00,27,126.19,126.19,126.17,126.17,35
20190601|2019-02-27 11:30,27,126.17,126.18,126.17,126.18,17
20190601|2019-02-28 01:00,28,126.1,126.22,126,126.19,28
20190601|2019-02-28 01:30,28,126.17,126.53,126.16,126.5,67
20190601|2019-02-28 02:00,28,126.5,126.5,126.28,126.29,623
20190601|2019-02-28 02:30,28,126.23,126.29,126.17,126.2,29
20190601|2019-02-28 03:00,28,126.18,126.2,126.06,126.2,100
20190601|2019-02-28 03:30,28,126.16,126.21,126.07,126.13,185
20190601|2019-02-28 04:00,28,126.15,126.36,126.13,126.3,205
20190601|2019-02-28 04:30,28,126.32,126.34,126.26,126.27,112
20190601|2019-02-28 05:00,28,126.28,126.3,126.24,126.29,23
20190601|2019-02-28 05:30,28,126.23,126.35,126.23,126.28,106
20190601|2019-02-28 06:00,28,126.27,126.29,126.2,126.22,153
20190601|2019-02-28 06:30,28,126.2,126.29,126.17,126.28,179
20190601|2019-02-28 07:00,28,126.27,126.34,126.23,126.25,127
20190601|2019-02-28 07:30,28,126.22,126.24,126.06,126.11,231
20190601|2019-02-28 08:00,28,126.1,126.3,126.08,126.3,211
20190601|2019-02-28 08:30,28,126.26,126.29,126.17,126.19,227
20190601|2019-02-28 09:00,28,126.16,126.27,126.1,126.21,158
20190601|2019-02-28 09:30,28,126.18,126.41,126.18,126.37,586
20190601|2019-02-28 10:00,28,126.35,126.43,126.26,126.31,253
20190601|2019-02-28 10:30,28,126.29,126.39,126.29,126.39,49
20190601|2019-02-28 11:00,28,126.38,126.38,126.35,126.35,62
20190601|2019-02-28 11:30,28,126.38,126.43,126.38,126.42,7
20190601|2019-03-01 01:00,1,126.34,126.63,126.29,126.59,82
20190601|2019-03-01 01:30,1,126.56,126.67,126.54,126.6,126
20190601|2019-03-01 02:00,1,126.58,126.65,126.47,126.62,456
20190601|2019-03-01 02:30,1,126.65,126.8,126.51,126.7,292
20190601|2019-03-01 03:00,1,126.65,126.69,126.42,126.48,402
20190601|2019-03-01 03:30,1,126.48,126.52,126.38,126.47,184
20190601|2019-03-01 04:00,1,126.45,126.45,126.17,126.27,734
20190601|2019-03-01 04:30,1,126.3,126.35,126.24,126.25,703
20190601|2019-03-01 05:00,1,126.25,126.33,126.22,126.28,92
20190601|2019-03-01 05:30,1,126.33,126.39,126.31,126.34,517
20190601|2019-03-01 06:00,1,126.34,126.49,126.33,126.45,226
20190601|2019-03-01 06:30,1,126.45,126.55,126.43,126.51,1303
20190601|2019-03-01 07:00,1,126.49,126.52,126.42,126.45,170
20190601|2019-03-01 07:30,1,126.45,126.48,126.34,126.47,673
20190601|2019-03-01 08:00,1,126.47,126.52,126.34,126.48,341
20190601|2019-03-01 08:30,1,126.48,126.49,126.35,126.39,383
20190601|2019-03-01 09:00,1,126.39,126.43,126.32,126.43,396
20190601|2019-03-01 09:30,1,126.44,126.54,126.43,126.51,950
20190601|2019-03-01 10:00,1,126.51,126.64,126.48,126.64,558
20190601|2019-03-01 10:30,1,126.64,126.7,126.63,126.63,668
20190601|2019-03-01 11:00,1,126.64,126.65,126.59,126.61,124
20190601|2019-03-01 11:30,1,126.61,126.64,126.56,126.56,138
20190601|2019-03-04 01:00,4,126.65,126.77,126.58,126.65,244
20190601|2019-03-04 01:30,4,126.61,126.67,126.53,126.59,162
20190601|2019-03-04 02:00,4,126.59,126.64,126.48,126.52,354
20190601|2019-03-04 02:30,4,126.52,126.59,126.44,126.45,339
20190601|2019-03-04 03:00,4,126.43,126.44,126.27,126.35,551
20190601|2019-03-04 03:30,4,126.36,126.37,126.11,126.26,872
20190601|2019-03-04 04:00,4,126.27,126.27,125.97,126,1171
20190601|2019-03-04 04:30,4,126.01,126.18,125.99,126.1,1311
20190601|2019-03-04 05:00,4,126.09,126.32,126.07,126.32,612
20190601|2019-03-04 05:30,4,126.33,126.39,126.24,126.24,803
20190601|2019-03-04 06:00,4,126.24,126.34,126.23,126.28,514
20190601|2019-03-04 06:30,4,126.29,126.42,126.27,126.42,547
20190601|2019-03-04 07:00,4,126.41,126.45,126.3,126.3,417
20190601|2019-03-04 07:30,4,126.31,126.4,126.3,126.36,373
20190601|2019-03-04 08:00,4,126.36,126.5,126.36,126.4,885
20190601|2019-03-04 08:30,4,126.4,126.49,126.18,126.25,901
20190601|2019-03-04 09:00,4,126.27,126.48,126.26,126.35,1496
20190601|2019-03-04 09:30,4,126.36,126.57,126.33,126.56,1582
20190601|2019-03-04 10:00,4,126.56,126.65,126.52,126.64,1928
20190601|2019-03-04 10:30,4,126.63,126.7,126.55,126.57,969
20190601|2019-03-04 11:00,4,126.57,126.64,126.56,126.61,241
20190601|2019-03-04 11:30,4,126.62,126.65,126.54,126.65,146
20190601|2019-03-05 01:00,5,126.7,126.7,126.46,126.46,232
20190601|2019-03-05 01:30,5,126.45,126.5,126.37,126.38,494
20190601|2019-03-05 02:00,5,126.37,126.54,126.36,126.51,1036
20190601|2019-03-05 02:30,5,126.52,127.03,126.33,126.89,4733
20190601|2019-03-05 03:00,5,126.89,126.97,126.76,126.86,2664
20190601|2019-03-05 03:30,5,126.87,126.91,126.77,126.88,1144
20190601|2019-03-05 04:00,5,126.88,126.9,126.73,126.78,1913
20190601|2019-03-05 04:30,5,126.78,126.9,126.78,126.88,3104
20190601|2019-03-05 05:00,5,126.87,127,126.86,126.94,1852
20190601|2019-03-05 05:30,5,126.94,127.07,126.93,126.98,2245
20190601|2019-03-05 06:00,5,126.98,127,126.88,126.97,1528
20190601|2019-03-05 06:30,5,126.97,126.98,126.78,126.79,3129
20190601|2019-03-05 07:00,5,126.79,126.81,126.65,126.77,2549
20190601|2019-03-05 07:30,5,126.78,126.96,126.76,126.9,1855
20190601|2019-03-05 08:00,5,126.9,126.98,126.85,126.95,2646
20190601|2019-03-05 08:30,5,126.95,126.96,126.8,126.83,943
20190601|2019-03-05 09:00,5,126.82,126.97,126.68,126.68,1813
20190601|2019-03-05 09:30,5,126.68,126.96,126.68,126.93,2995
20190601|2019-03-05 10:00,5,126.93,126.99,126.87,126.94,1885
20190601|2019-03-05 10:30,5,126.92,127,126.89,126.92,752
20190601|2019-03-05 11:00,5,126.9,126.95,126.89,126.92,292
20190601|2019-03-05 11:30,5,126.92,126.99,126.9,126.98,236
20190601|2019-03-06 01:00,6,126.79,127.23,126.79,127.2,1829
20190601|2019-03-06 01:30,6,127.21,127.21,126.95,126.97,2482
20190601|2019-03-06 02:00,6,126.96,127.22,126.91,127.1,4829
20190601|2019-03-06 02:30,6,127.11,127.15,127.06,127.13,3056
20190601|2019-03-06 03:00,6,127.12,127.21,127.05,127.15,2283
20190601|2019-03-06 03:30,6,127.14,127.15,127.01,127.04,1899
20190601|2019-03-06 04:00,6,127.04,127.08,126.86,127.02,6429
20190601|2019-03-06 04:30,6,127.02,127.07,127,127.02,2708
20190601|2019-03-06 05:00,6,127.03,127.09,127,127.06,2811
20190601|2019-03-06 05:30,6,127.06,127.18,127.01,127.17,4438
20190601|2019-03-06 06:00,6,127.18,127.21,127.1,127.21,1929
20190601|2019-03-06 06:30,6,127.21,127.22,127.14,127.16,2219
20190601|2019-03-06 07:00,6,127.16,127.27,127.12,127.15,3099
20190601|2019-03-06 07:30,6,127.14,127.63,127.13,127.54,12797
20190601|2019-03-06 08:00,6,127.54,127.64,127.43,127.52,4888
20190601|2019-03-06 08:30,6,127.52,127.64,127.52,127.59,4613
20190601|2019-03-06 09:00,6,127.59,127.89,127.59,127.81,6172
20190601|2019-03-06 09:30,6,127.81,127.94,127.74,127.9,4821
20190601|2019-03-06 10:00,6,127.91,127.99,127.84,127.95,7964
20190601|2019-03-06 10:30,6,127.95,128.23,127.92,128.18,4091
20190601|2019-03-06 11:00,6,128.18,128.26,128.18,128.25,611
20190601|2019-03-06 11:30,6,128.26,128.47,128.26,128.38,1327
20190601|2019-03-07 01:00,7,128.36,128.41,128.16,128.17,1870
20190601|2019-03-07 01:30,7,128.17,128.18,127.95,127.96,2333
20190601|2019-03-07 02:00,7,127.96,128.02,127.89,127.9,4593
20190601|2019-03-07 02:30,7,127.89,127.97,127.8,127.91,5117
20190601|2019-03-07 03:00,7,127.91,128,127.83,127.86,3624
20190601|2019-03-07 03:30,7,127.86,127.91,127.68,127.75,5098
20190601|2019-03-07 04:00,7,127.75,127.94,127.75,127.87,4164
20190601|2019-03-07 04:30,7,127.87,127.87,127.73,127.77,3422
20190601|2019-03-07 05:00,7,127.77,127.81,127.57,127.66,4599
20190601|2019-03-07 05:30,7,127.67,127.98,127.66,127.92,4540
20190601|2019-03-07 06:00,7,127.92,127.99,127.89,127.91,2184
20190601|2019-03-07 06:30,7,127.9,128.7,127.8,128.64,17170
20190601|2019-03-07 07:00,7,128.65,128.93,128.56,128.92,11889
20190601|2019-03-07 07:30,7,128.93,129.35,128.75,128.99,15791
20190601|2019-03-07 08:00,7,129,129.14,128.73,128.97,12903
20190601|2019-03-07 08:30,7,128.97,129.1,128.73,129.03,10310
20190601|2019-03-07 09:00,7,129.03,129.26,128.95,129.08,11315
20190601|2019-03-07 09:30,7,129.09,129.27,129.01,129.18,8032
20190601|2019-03-07 10:00,7,129.21,129.34,129.14,129.34,7613
20190601|2019-03-07 10:30,7,129.33,129.53,129.33,129.51,3085
20190601|2019-03-07 11:00,7,129.51,129.61,129.5,129.61,1636
20190601|2019-03-07 11:30,7,129.61,129.66,129.55,129.6,864
20190601|2019-03-07 12:00,7,129.6,129.6,129.6,129.6,1
20190601|2019-03-08 01:00,8,129.59,129.71,129.2,129.22,3257
20190601|2019-03-08 01:30,8,129.22,129.34,129.04,129.18,3551
20190601|2019-03-08 02:00,8,129.19,129.27,129.09,129.27,5699
20190601|2019-03-08 02:30,8,129.27,129.27,129.01,129.13,4839
20190601|2019-03-08 03:00,8,129.13,129.35,129.11,129.34,5482
20190601|2019-03-08 03:30,8,129.34,129.45,129.19,129.38,4636
20190601|2019-03-08 04:00,8,129.38,129.38,128.93,129.01,7293
20190601|2019-03-08 04:30,8,129.01,129.06,128.94,128.95,2051
20190601|2019-03-08 05:00,8,128.95,129.09,128.85,129.07,5319
20190601|2019-03-08 05:30,8,129.07,129.13,128.96,129.11,1800
20190601|2019-03-08 06:00,8,129.11,129.15,129.05,129.14,2255
20190601|2019-03-08 06:30,8,129.14,129.14,128.94,128.98,2336
20190601|2019-03-08 07:00,8,128.98,129.1,128.91,129.07,2751
20190601|2019-03-08 07:30,8,129.07,129.21,128.98,129.02,3697
20190601|2019-03-08 08:00,8,129.01,129.17,129.01,129.11,2331
20190601|2019-03-08 08:30,8,129.11,129.14,128.94,129.04,3833
20190601|2019-03-08 09:00,8,129.04,129.05,128.89,129,2564
20190601|2019-03-08 09:30,8,128.99,129.06,128.96,129.06,2546
20190601|2019-03-08 10:00,8,129.06,129.22,129.02,129.2,2337
20190601|2019-03-08 10:30,8,129.2,129.22,129.14,129.15,868
20190601|2019-03-08 11:00,8,129.15,129.24,129.12,129.2,537
20190601|2019-03-08 11:30,8,129.19,129.27,129.18,129.22,342
20190601|2019-03-11 02:00,11,129.26,129.34,129.1,129.29,1331
20190601|2019-03-11 02:30,11,129.29,129.32,129.04,129.06,1120
20190601|2019-03-11 03:00,11,129.07,129.14,128.83,128.85,3885
20190601|2019-03-11 03:30,11,128.85,128.88,128.73,128.74,4460
20190601|2019-03-11 04:00,11,128.73,128.9,128.68,128.77,4116
20190601|2019-03-11 04:30,11,128.77,128.87,128.69,128.7,2690
20190601|2019-03-11 05:00,11,128.69,128.79,128.63,128.73,1894
20190601|2019-03-11 05:30,11,128.73,128.75,128.61,128.7,1500
20190601|2019-03-11 06:00,11,128.7,128.7,128.54,128.55,2016
20190601|2019-03-11 06:30,11,128.55,128.68,128.51,128.64,2026
20190601|2019-03-11 07:00,11,128.65,128.75,128.61,128.68,1759
20190601|2019-03-11 07:30,11,128.68,128.7,128.56,128.62,2231
20190601|2019-03-11 08:00,11,128.62,128.7,128.56,128.67,1443
20190601|2019-03-11 08:30,11,128.67,128.74,128.63,128.73,2298
20190601|2019-03-11 09:00,11,128.72,128.86,128.66,128.77,4230
20190601|2019-03-11 09:30,11,128.78,128.88,128.76,128.77,2179
20190601|2019-03-11 10:00,11,128.77,128.78,128.63,128.74,2073
20190601|2019-03-11 10:30,11,128.73,128.73,128.58,128.69,3396
20190601|2019-03-11 11:00,11,128.69,128.74,128.53,128.56,3538
20190601|2019-03-11 11:30,11,128.56,128.63,128.54,128.59,1376
20190601|2019-03-11 12:00,11,128.6,128.7,128.58,128.68,535
20190601|2019-03-11 12:30,11,128.68,128.74,128.68,128.72,578
20190601|2019-03-12 02:00,12,128.55,128.89,128.55,128.83,1346
20190601|2019-03-12 02:30,12,128.83,128.84,128.67,128.69,957
20190601|2019-03-12 03:00,12,128.69,128.69,128.4,128.54,3278
20190601|2019-03-12 03:30,12,128.54,128.74,128.49,128.7,4146
20190601|2019-03-12 04:00,12,128.7,128.77,128.49,128.49,3737
20190601|2019-03-12 04:30,12,128.48,128.58,128.43,128.54,2916
20190601|2019-03-12 05:00,12,128.54,128.68,128.54,128.67,1982
20190601|2019-03-12 05:30,12,128.67,128.76,128.62,128.66,1590
20190601|2019-03-12 06:00,12,128.66,128.75,128.56,128.62,2994
20190601|2019-03-12 06:30,12,128.63,128.63,128.53,128.54,1315
20190601|2019-03-12 07:00,12,128.54,128.61,128.47,128.52,2180
20190601|2019-03-12 07:30,12,128.53,128.69,128.51,128.68,2198
20190601|2019-03-12 08:00,12,128.68,128.8,128.66,128.7,2070
20190601|2019-03-12 08:30,12,128.7,128.71,128.62,128.7,1700
20190601|2019-03-12 09:00,12,128.7,128.76,128.5,128.59,5326
20190601|2019-03-12 09:30,12,128.59,128.78,128.55,128.78,2900
20190601|2019-03-12 10:00,12,128.78,128.78,128.63,128.77,2813
20190601|2019-03-12 10:30,12,128.77,128.83,128.69,128.83,1986
20190601|2019-03-12 11:00,12,128.83,128.84,128.74,128.83,3416
20190601|2019-03-12 11:30,12,128.82,128.82,128.75,128.77,922
20190601|2019-03-12 12:00,12,128.77,128.83,128.76,128.82,381
20190601|2019-03-12 12:30,12,128.82,128.84,128.79,128.8,238
20190601|2019-03-13 02:00,13,128.83,128.83,128.7,128.7,849
20190601|2019-03-13 02:30,13,128.69,128.72,128.61,128.71,707
20190601|2019-03-13 03:00,13,128.7,128.88,128.68,128.83,2480
20190601|2019-03-13 03:30,13,128.84,128.84,128.55,128.57,2861
20190601|2019-03-13 04:00,13,128.57,128.66,128.48,128.57,4478
20190601|2019-03-13 04:30,13,128.57,128.69,128.48,128.51,9452
20190601|2019-03-13 05:00,13,128.52,128.58,128.41,128.49,6630
20190601|2019-03-13 05:30,13,128.48,128.56,128.33,128.39,4653
20190601|2019-03-13 06:00,13,128.39,128.52,128.36,128.46,4471
20190601|2019-03-13 06:30,13,128.46,128.54,128.41,128.52,3795
20190601|2019-03-13 07:00,13,128.51,128.57,128.44,128.57,1962
20190601|2019-03-13 07:30,13,128.56,128.57,128.5,128.57,1654
20190601|2019-03-13 08:00,13,128.58,128.59,128.52,128.55,1813
20190601|2019-03-13 08:30,13,128.55,128.58,128.49,128.52,1863
20190601|2019-03-13 09:00,13,128.52,128.57,128.48,128.52,2195
20190601|2019-03-13 09:30,13,128.51,128.55,128.29,128.34,4116
20190601|2019-03-13 10:00,13,128.34,128.5,128.34,128.46,2934
20190601|2019-03-13 10:30,13,128.46,128.5,128.37,128.48,3491
20190601|2019-03-13 11:00,13,128.48,128.63,128.46,128.58,2970
20190601|2019-03-13 11:30,13,128.58,128.68,128.56,128.65,1890
20190601|2019-03-13 12:00,13,128.63,128.66,128.59,128.63,568
20190601|2019-03-13 12:30,13,128.62,128.66,128.58,128.61,362
20190601|2019-03-13 13:00,13,128.58,128.58,128.58,128.58,4
20190601|2019-03-14 02:00,14,128.5,128.67,128.46,128.65,751
20190601|2019-03-14 02:30,14,128.65,128.7,128.59,128.63,770
20190601|2019-03-14 03:00,14,128.63,128.87,128.58,128.85,3482
20190601|2019-03-14 03:30,14,128.85,128.95,128.83,128.9,3912
20190601|2019-03-14 04:00,14,128.9,129.12,128.88,129.03,4541
20190601|2019-03-14 04:30,14,129.03,129.04,128.95,128.95,2511
20190601|2019-03-14 05:00,14,128.96,129.08,128.81,129.03,6384
20190601|2019-03-14 05:30,14,129.02,129.07,128.98,129.03,2398
20190601|2019-03-14 06:00,14,129.02,129.26,128.97,129.23,5127
20190601|2019-03-14 06:30,14,129.23,129.35,129.18,129.18,6882
20190601|2019-03-14 07:00,14,129.2,129.23,129.14,129.19,3099
20190601|2019-03-14 07:30,14,129.2,129.26,129.16,129.21,1271
20190601|2019-03-14 08:00,14,129.22,129.27,129.05,129.09,3500
20190601|2019-03-14 08:30,14,129.09,129.11,129,129.08,3138
20190601|2019-03-14 09:00,14,129.09,129.2,129.06,129.19,1760
20190601|2019-03-14 09:30,14,129.18,129.22,129.07,129.18,2901
20190601|2019-03-14 10:00,14,129.18,129.32,129.16,129.17,3116
20190601|2019-03-14 10:30,14,129.17,129.29,129.15,129.26,1948
20190601|2019-03-14 11:00,14,129.26,129.3,129.2,129.23,3187
20190601|2019-03-14 11:30,14,129.23,129.24,129.18,129.2,990
20190601|2019-03-14 12:00,14,129.21,129.22,129.16,129.17,614
20190601|2019-03-14 12:30,14,129.18,129.2,129.14,129.17,285
20190601|2019-03-15 02:00,15,129.19,129.28,129.08,129.25,728
20190601|2019-03-15 02:30,15,129.26,129.26,129.09,129.13,1340
20190601|2019-03-15 03:00,15,129.14,129.15,128.96,129.06,2316
20190601|2019-03-15 03:30,15,129.06,129.07,128.8,128.83,3300
20190601|2019-03-15 04:00,15,128.83,128.99,128.83,128.93,3907
20190601|2019-03-15 04:30,15,128.95,129.08,128.92,128.94,3596
20190601|2019-03-15 05:00,15,128.95,129.06,128.87,128.99,3199
20190601|2019-03-15 05:30,15,128.99,129.25,128.99,129.23,4670
20190601|2019-03-15 06:00,15,129.24,129.34,129.19,129.31,4144
20190601|2019-03-15 06:30,15,129.3,129.33,129.25,129.32,2215
20190601|2019-03-15 07:00,15,129.31,129.32,129.2,129.23,1412
20190601|2019-03-15 07:30,15,129.23,129.37,129.23,129.34,1955
20190601|2019-03-15 08:00,15,129.34,129.34,129.21,129.24,2103
20190601|2019-03-15 08:30,15,129.24,129.43,129.24,129.36,2093
20190601|2019-03-15 09:00,15,129.36,129.38,129.28,129.33,1506
20190601|2019-03-15 09:30,15,129.34,129.38,129.28,129.34,2075
20190601|2019-03-15 10:00,15,129.35,129.36,129.24,129.26,2081
20190601|2019-03-15 10:30,15,129.26,129.26,129.12,129.14,4258
20190601|2019-03-15 11:00,15,129.13,129.24,129.08,129.23,3397
20190601|2019-03-15 11:30,15,129.23,129.27,129.18,129.24,989
20190601|2019-03-15 12:00,15,129.23,129.25,129.2,129.22,527
20190601|2019-03-15 12:30,15,129.22,129.26,129.18,129.21,468
20190601|2019-03-15 13:00,15,129.13,129.13,129.13,129.13,4
20190601|2019-03-18 02:00,18,129.31,129.51,129.28,129.34,1769
20190601|2019-03-18 02:30,18,129.33,129.54,129.28,129.49,1550
20190601|2019-03-18 03:00,18,129.48,129.51,129.31,129.47,2720
20190601|2019-03-18 03:30,18,129.47,129.66,129.47,129.55,3173
20190601|2019-03-18 04:00,18,129.54,129.79,129.52,129.79,4883
20190601|2019-03-18 04:30,18,129.78,129.97,129.75,129.96,5004
20190601|2019-03-18 05:00,18,129.95,129.95,129.82,129.83,2768
20190601|2019-03-18 05:30,18,129.84,129.85,129.76,129.79,2987
20190601|2019-03-18 06:00,18,129.79,129.84,129.75,129.83,1999
20190601|2019-03-18 06:30,18,129.83,129.93,129.76,129.8,4548
20190601|2019-03-18 07:00,18,129.8,129.81,129.72,129.73,1394
20190601|2019-03-18 07:30,18,129.73,129.77,129.71,129.74,1623
20190601|2019-03-18 08:00,18,129.74,129.84,129.72,129.82,1540
20190601|2019-03-18 08:30,18,129.81,129.84,129.72,129.76,2702
20190601|2019-03-18 09:00,18,129.76,129.86,129.74,129.84,2219
20190601|2019-03-18 09:30,18,129.85,129.92,129.79,129.91,4425
20190601|2019-03-18 10:00,18,129.92,130,129.89,130,2463
20190601|2019-03-18 10:30,18,129.99,130,129.92,129.93,3126
20190601|2019-03-18 11:00,18,129.94,129.98,129.92,129.96,2689
20190601|2019-03-18 11:30,18,129.96,129.96,129.57,129.6,6254
20190601|2019-03-18 12:00,18,129.6,129.67,129.56,129.66,1354
20190601|2019-03-18 12:30,18,129.65,129.66,129.57,129.63,567
20190601|2019-03-19 02:00,19,129.64,129.75,129.54,129.61,1468
20190601|2019-03-19 02:30,19,129.61,129.69,129.5,129.65,2490
20190601|2019-03-19 03:00,19,129.65,129.77,129.62,129.69,3378
20190601|2019-03-19 03:30,19,129.69,129.74,129.62,129.71,2352
20190601|2019-03-19 04:00,19,129.7,129.72,129.56,129.63,3115
20190601|2019-03-19 04:30,19,129.63,129.74,129.59,129.67,3032
20190601|2019-03-19 05:00,19,129.68,129.72,129.53,129.57,4802
20190601|2019-03-19 05:30,19,129.57,129.61,129.55,129.6,1914
20190601|2019-03-19 06:00,19,129.59,129.62,129.48,129.53,2408
20190601|2019-03-19 06:30,19,129.53,129.56,129.48,129.54,1886
20190601|2019-03-19 07:00,19,129.54,129.57,129.47,129.47,2668
20190601|2019-03-19 07:30,19,129.48,129.48,129.25,129.27,6609
20190601|2019-03-19 08:00,19,129.27,129.32,129.15,129.21,3789
20190601|2019-03-19 08:30,19,129.22,129.23,129.1,129.15,5526
20190601|2019-03-19 09:00,19,129.14,129.27,129.04,129.2,6010
20190601|2019-03-19 09:30,19,129.2,129.35,129.19,129.28,4038
20190601|2019-03-19 10:00,19,129.28,129.32,129.24,129.24,1599
20190601|2019-03-19 10:30,19,129.24,129.36,129.24,129.33,2163
20190601|2019-03-19 11:00,19,129.34,129.38,129.29,129.33,2364
20190601|2019-03-19 11:30,19,129.33,129.33,129.22,129.23,1548
20190601|2019-03-19 12:00,19,129.23,129.28,129.21,129.28,398
20190601|2019-03-19 12:30,19,129.27,129.3,129.24,129.28,403
20190601|2019-03-19 13:00,19,129.3,129.3,129.3,129.3,5
20190601|2019-03-20 02:00,20,129.21,129.36,129.21,129.28,814
20190601|2019-03-20 02:30,20,129.27,129.29,129.2,129.21,971
20190601|2019-03-20 03:00,20,129.2,129.28,129.14,129.16,2229
20190601|2019-03-20 03:30,20,129.16,129.26,129.07,129.07,4641
20190601|2019-03-20 04:00,20,129.07,129.16,128.95,129.11,14086
20190601|2019-03-20 04:30,20,129.12,129.26,129.11,129.19,4047
20190601|2019-03-20 05:00,20,129.19,129.23,128.88,128.94,3852
20190601|2019-03-20 05:30,20,128.95,128.98,128.74,128.76,4995
20190601|2019-03-20 06:00,20,128.76,128.89,128.67,128.83,4799
20190601|2019-03-20 06:30,20,128.83,128.98,128.77,128.77,6625
20190601|2019-03-20 07:00,20,128.78,129.01,128.78,128.97,2658
20190601|2019-03-20 07:30,20,128.97,129.04,128.95,129,2108
20190601|2019-03-20 08:00,20,129,129,128.86,128.9,2445
20190601|2019-03-20 08:30,20,128.89,129.03,128.89,129.02,2336
20190601|2019-03-20 09:00,20,129.02,129.15,128.95,129.12,6632
20190601|2019-03-20 09:30,20,129.12,129.19,129.08,129.17,3699
20190601|2019-03-20 10:00,20,129.16,129.2,129.08,129.19,2435
20190601|2019-03-20 10:30,20,129.19,129.28,129.13,129.26,2577
20190601|2019-03-20 11:00,20,129.26,129.27,129.05,129.06,4035
20190601|2019-03-20 11:30,20,129.06,129.07,128.92,128.94,1702
20190601|2019-03-20 12:00,20,128.93,129,128.93,128.95,543
20190601|2019-03-20 12:30,20,128.96,129.07,128.93,129.01,660
20190601|2019-03-20 13:00,20,129.07,129.08,129.07,129.08,8
20190601|2019-03-21 02:00,21,129.15,129.31,129.15,129.3,1805
20190601|2019-03-21 02:30,21,129.3,129.46,129.25,129.43,5814
20190601|2019-03-21 03:00,21,129.43,129.66,129.38,129.64,5164
20190601|2019-03-21 03:30,21,129.65,129.81,129.61,129.8,3719
20190601|2019-03-21 04:00,21,129.8,129.93,129.77,129.93,4085
20190601|2019-03-21 04:30,21,129.93,129.93,129.72,129.81,4005
20190601|2019-03-21 05:00,21,129.82,129.93,129.73,129.9,3345
20190601|2019-03-21 05:30,21,129.89,129.95,129.69,129.7,3642
20190601|2019-03-21 06:00,21,129.7,129.78,129.62,129.69,3009
20190601|2019-03-21 06:30,21,129.7,129.77,129.66,129.71,1279
20190601|2019-03-21 07:00,21,129.7,129.71,129.56,129.58,2419
20190601|2019-03-21 07:30,21,129.59,129.6,129.43,129.46,3344
20190601|2019-03-21 08:00,21,129.46,129.62,129.45,129.62,2279
20190601|2019-03-21 08:30,21,129.62,129.71,129.59,129.6,1453
20190601|2019-03-21 09:00,21,129.6,129.79,129.59,129.77,1888
20190601|2019-03-21 09:30,21,129.76,129.89,129.73,129.84,3029
20190601|2019-03-21 10:00,21,129.84,129.84,129.75,129.76,2477
20190601|2019-03-21 10:30,21,129.76,129.85,129.74,129.82,1668
20190601|2019-03-21 11:00,21,129.83,129.86,129.75,129.82,2058
20190601|2019-03-21 11:30,21,129.81,129.82,129.66,129.7,966
20190601|2019-03-21 12:00,21,129.71,129.75,129.67,129.69,560
20190601|2019-03-21 12:30,21,129.7,129.71,129.62,129.62,301
20190601|2019-03-22 02:00,22,129.78,129.82,129.63,129.71,1293
20190601|2019-03-22 02:30,22,129.71,129.79,129.66,129.77,950
20190601|2019-03-22 03:00,22,129.76,129.81,129.55,129.78,4100
20190601|2019-03-22 03:30,22,129.79,129.87,129.64,129.78,7354
20190601|2019-03-22 04:00,22,129.78,129.84,129.69,129.7,4036
20190601|2019-03-22 04:30,22,129.7,129.7,129.21,129.32,9934
20190601|2019-03-22 05:00,22,129.33,129.33,128.89,129.02,13132
20190601|2019-03-22 05:30,22,129.02,129.31,128.9,129.27,8581
20190601|2019-03-22 06:00,22,129.27,129.43,129.26,129.39,6073
20190601|2019-03-22 06:30,22,129.39,129.71,129.38,129.52,9158
20190601|2019-03-22 07:00,22,129.52,129.6,129.41,129.47,3906
20190601|2019-03-22 07:30,22,129.47,129.62,129.42,129.54,3071
20190601|2019-03-22 08:00,22,129.54,129.71,129.49,129.7,3611
20190601|2019-03-22 08:30,22,129.7,129.92,129.68,129.75,7307
20190601|2019-03-22 09:00,22,129.75,129.83,129.66,129.72,2934
20190601|2019-03-22 09:30,22,129.72,129.82,129.61,129.73,4514
20190601|2019-03-22 10:00,22,129.73,129.73,129.52,129.52,2747
20190601|2019-03-22 10:30,22,129.51,129.72,129.44,129.72,4866
20190601|2019-03-22 11:00,22,129.71,129.84,129.69,129.82,3866
20190601|2019-03-22 11:30,22,129.82,129.89,129.74,129.82,1619
20190601|2019-03-22 12:00,22,129.82,129.84,129.73,129.73,390
20190601|2019-03-22 12:30,22,129.73,129.77,129.63,129.64,616
20190601|2019-03-22 13:00,22,129.63,129.63,129.63,129.63,3
20190601|2019-03-25 02:00,25,129.62,129.62,129.37,129.41,1513
20190601|2019-03-25 02:30,25,129.42,129.47,129.21,129.38,1824
20190601|2019-03-25 03:00,25,129.37,129.56,129.35,129.42,3617
20190601|2019-03-25 03:30,25,129.43,129.45,129.26,129.42,2845
20190601|2019-03-25 04:00,25,129.43,129.7,129.43,129.65,6176
20190601|2019-03-25 04:30,25,129.65,129.71,129.58,129.65,2248
20190601|2019-03-25 05:00,25,129.66,129.78,129.61,129.72,2740
20190601|2019-03-25 05:30,25,129.73,129.76,129.57,129.61,3082
20190601|2019-03-25 06:00,25,129.61,129.63,129.49,129.58,2713
20190601|2019-03-25 06:30,25,129.59,129.59,129.28,129.32,2606
20190601|2019-03-25 07:00,25,129.31,129.41,129.3,129.39,2055
20190601|2019-03-25 07:30,25,129.38,129.45,129.35,129.39,1194
20190601|2019-03-25 08:00,25,129.39,129.5,129.38,129.39,2750
20190601|2019-03-25 08:30,25,129.39,129.4,129.07,129.13,5467
20190601|2019-03-25 09:00,25,129.12,129.21,129.05,129.2,4862
20190601|2019-03-25 09:30,25,129.2,129.23,129.15,129.22,2254
20190601|2019-03-25 10:00,25,129.22,129.27,129.13,129.27,2940
20190601|2019-03-25 10:30,25,129.27,129.3,129.2,129.29,3607
20190601|2019-03-25 11:00,25,129.29,129.36,129.22,129.24,3893
20190601|2019-03-25 11:30,25,129.24,129.27,129.13,129.27,1222
20190601|2019-03-25 12:00,25,129.26,129.3,129.24,129.27,506
20190601|2019-03-25 12:30,25,129.27,129.32,129.23,129.32,432
20190601|2019-03-26 02:00,26,129.27,129.34,129.12,129.13,1338
20190601|2019-03-26 02:30,26,129.13,129.4,129.12,129.29,1797
20190601|2019-03-26 03:00,26,129.29,129.31,129.09,129.27,3827
20190601|2019-03-26 03:30,26,129.28,129.3,129.1,129.27,3463
20190601|2019-03-26 04:00,26,129.27,129.49,129.26,129.43,4658
20190601|2019-03-26 04:30,26,129.44,129.46,129.23,129.29,6558
20190601|2019-03-26 05:00,26,129.29,129.32,129.18,129.32,7966
20190601|2019-03-26 05:30,26,129.32,129.55,129.31,129.5,4106
20190601|2019-03-26 06:00,26,129.49,129.61,129.46,129.47,4109
20190601|2019-03-26 06:30,26,129.47,129.5,129.4,129.5,2085
20190601|2019-03-26 07:00,26,129.5,129.56,129.47,129.52,2487
20190601|2019-03-26 07:30,26,129.53,129.54,129.4,129.4,2219
20190601|2019-03-26 08:00,26,129.4,129.41,129.27,129.28,4676
20190601|2019-03-26 08:30,26,129.28,129.41,129.28,129.34,2237
20190601|2019-03-26 09:00,26,129.35,129.37,129.26,129.33,2790
20190601|2019-03-26 09:30,26,129.32,129.46,129.32,129.43,3115
20190601|2019-03-26 10:00,26,129.43,129.53,129.38,129.51,3583
20190601|2019-03-26 10:30,26,129.51,129.54,129.47,129.53,2709
20190601|2019-03-26 11:00,26,129.53,129.59,129.5,129.58,2998
20190601|2019-03-26 11:30,26,129.58,129.64,129.55,129.59,1407
20190601|2019-03-26 12:00,26,129.59,129.6,129.55,129.57,352
20190601|2019-03-26 12:30,26,129.56,129.58,129.53,129.53,162
20190601|2019-03-27 02:00,27,129.53,129.71,129.45,129.7,1303
20190601|2019-03-27 02:30,27,129.7,129.84,129.57,129.81,2261
20190601|2019-03-27 03:00,27,129.8,129.83,129.57,129.57,4973
20190601|2019-03-27 03:30,27,129.56,129.58,129.3,129.42,6365
20190601|2019-03-27 04:00,27,129.42,129.42,129.28,129.34,6175
20190601|2019-03-27 04:30,27,129.33,129.33,128.71,128.85,18210
20190601|2019-03-27 05:00,27,128.85,128.94,128.64,128.86,8839
20190601|2019-03-27 05:30,27,128.85,128.96,128.83,128.93,4423
20190601|2019-03-27 06:00,27,128.93,129.02,128.86,128.93,3703
20190601|2019-03-27 06:30,27,128.93,129.14,128.92,129.14,4079
20190601|2019-03-27 07:00,27,129.14,129.27,129.12,129.25,5560
20190601|2019-03-27 07:30,27,129.24,129.36,129.23,129.31,5946
20190601|2019-03-27 08:00,27,129.31,129.67,129.3,129.63,9306
20190601|2019-03-27 08:30,27,129.63,129.79,129.56,129.57,7288
20190601|2019-03-27 09:00,27,129.58,129.6,129.41,129.56,5638
20190601|2019-03-27 09:30,27,129.57,129.58,129.42,129.56,4976
20190601|2019-03-27 10:00,27,129.57,129.88,129.53,129.81,7185
20190601|2019-03-27 10:30,27,129.82,129.93,129.82,129.89,4087
20190601|2019-03-27 11:00,27,129.89,129.99,129.82,129.95,5442
20190601|2019-03-27 11:30,27,129.94,129.98,129.75,129.78,2554
20190601|2019-03-27 12:00,27,129.78,129.98,129.76,129.98,979
20190601|2019-03-27 12:30,27,129.97,129.99,129.93,129.93,623
20190601|2019-03-28 02:00,28,129.88,129.94,129.64,129.76,2001
20190601|2019-03-28 02:30,28,129.77,129.79,129.47,129.51,2087
20190601|2019-03-28 03:00,28,129.51,129.59,129.38,129.53,3181
20190601|2019-03-28 03:30,28,129.53,129.8,129.52,129.79,5419
20190601|2019-03-28 04:00,28,129.78,129.78,129.58,129.59,6464
20190601|2019-03-28 04:30,28,129.59,129.61,129.26,129.3,15370
20190601|2019-03-28 05:00,28,129.3,129.43,129.21,129.29,11975
20190601|2019-03-28 05:30,28,129.3,129.51,129.27,129.5,3468
20190601|2019-03-28 06:00,28,129.5,129.53,129,129.17,9832
20190601|2019-03-28 06:30,28,129.17,129.37,129.07,129.34,6507
20190601|2019-03-28 07:00,28,129.34,129.42,129.25,129.37,3296
20190601|2019-03-28 07:30,28,129.37,129.47,129.35,129.44,2335
20190601|2019-03-28 08:00,28,129.45,129.45,129.32,129.41,2004
20190601|2019-03-28 08:30,28,129.41,129.46,129.37,129.41,1520
20190601|2019-03-28 09:00,28,129.42,129.45,129.31,129.31,1322
20190601|2019-03-28 09:30,28,129.31,129.51,129.27,129.5,2453
20190601|2019-03-28 10:00,28,129.51,129.62,129.48,129.56,4515
20190601|2019-03-28 10:30,28,129.56,129.65,129.53,129.65,3305
20190601|2019-03-28 11:00,28,129.65,129.66,129.55,129.55,3198
20190601|2019-03-28 11:30,28,129.56,129.56,129.45,129.46,1087
20190601|2019-03-28 12:00,28,129.46,129.62,129.45,129.53,823
20190601|2019-03-28 12:30,28,129.53,129.61,129.51,129.61,236
20190601|2019-03-29 02:00,29,129.48,129.67,129.42,129.6,1584
20190601|2019-03-29 02:30,29,129.62,129.64,129.43,129.46,596
20190601|2019-03-29 03:00,29,129.45,129.59,129.41,129.59,1618
20190601|2019-03-29 03:30,29,129.6,129.61,129.43,129.44,1898
20190601|2019-03-29 04:00,29,129.44,129.55,129.37,129.52,1972
20190601|2019-03-29 04:30,29,129.54,129.67,129.47,129.66,3392
20190601|2019-03-29 05:00,29,129.66,129.79,129.64,129.73,6105
20190601|2019-03-29 05:30,29,129.73,129.79,129.62,129.68,5043
20190601|2019-03-29 06:00,29,129.67,129.67,129.53,129.59,3905
20190601|2019-03-29 06:30,29,129.59,129.6,129.49,129.52,1514
20190601|2019-03-29 07:00,29,129.52,129.64,129.48,129.52,2164
20190601|2019-03-29 07:30,29,129.52,129.57,129.48,129.56,1787
20190601|2019-03-29 08:00,29,129.56,129.59,129.4,129.4,2670
20190601|2019-03-29 08:30,29,129.4,129.49,129.38,129.44,1976
20190601|2019-03-29 09:00,29,129.44,129.45,129.32,129.38,2226
20190601|2019-03-29 09:30,29,129.38,129.39,129.18,129.33,3336
20190601|2019-03-29 10:00,29,129.33,129.39,129.32,129.38,2394
20190601|2019-03-29 10:30,29,129.38,129.51,129.32,129.46,2969
20190601|2019-03-29 11:00,29,129.45,129.62,129.35,129.57,7708
20190601|2019-03-29 11:30,29,129.56,129.59,129.45,129.45,1482
20190601|2019-03-29 12:00,29,129.44,129.46,129.41,129.42,353
20190601|2019-03-29 12:30,29,129.42,129.44,129.38,129.4,237
20190601|2019-04-01 01:00,1,129.42,129.51,129.32,129.32,897
20190601|2019-04-01 01:30,1,129.33,129.35,128.83,128.89,3664
20190601|2019-04-01 02:00,1,128.89,129.01,128.68,128.92,5322
20190601|2019-04-01 02:30,1,128.92,129,128.84,128.96,2435
20190601|2019-04-01 03:00,1,128.95,128.95,128.66,128.68,4425
20190601|2019-04-01 03:30,1,128.67,129.18,128.67,129.16,6167
20190601|2019-04-01 04:00,1,129.15,129.24,129.08,129.14,2873
20190601|2019-04-01 04:30,1,129.15,129.26,129.09,129.22,1793
20190601|2019-04-01 05:00,1,129.22,129.29,129.12,129.13,2789
20190601|2019-04-01 05:30,1,129.13,129.27,129.11,129.18,1817
20190601|2019-04-01 06:00,1,129.17,129.26,129.13,129.15,1346
20190601|2019-04-01 06:30,1,129.16,129.21,129.09,129.2,1380
20190601|2019-04-01 07:00,1,129.19,129.2,128.95,129.11,3025
20190601|2019-04-01 07:30,1,129.12,129.18,129.04,129.06,1712
20190601|2019-04-01 08:00,1,129.07,129.23,129.05,129.21,2070
20190601|2019-04-01 08:30,1,129.21,129.39,129.17,129.35,5273
20190601|2019-04-01 09:00,1,129.34,129.41,129.21,129.3,4049
20190601|2019-04-01 09:30,1,129.29,129.3,129.11,129.24,3183
20190601|2019-04-01 10:00,1,129.24,129.33,129.17,129.2,4451
20190601|2019-04-01 10:30,1,129.2,129.31,129.2,129.28,1575
20190601|2019-04-01 11:00,1,129.28,129.28,129.15,129.17,1265
20190601|2019-04-01 11:30,1,129.17,129.21,129.14,129.14,656
20190601|2019-04-02 01:00,2,129.19,129.29,129.04,129.27,1480
20190601|2019-04-02 01:30,2,129.26,129.27,129.2,129.22,385
20190601|2019-04-02 02:00,2,129.21,129.29,129.08,129.29,1725
20190601|2019-04-02 02:30,2,129.3,129.34,129.15,129.2,2255
20190601|2019-04-02 03:00,2,129.19,129.2,129,129.16,4507
20190601|2019-04-02 03:30,2,129.16,129.17,129.07,129.09,2079
20190601|2019-04-02 04:00,2,129.09,129.12,129.01,129.09,2293
20190601|2019-04-02 04:30,2,129.09,129.13,129.01,129.03,1486
20190601|2019-04-02 05:00,2,129.04,129.16,129.03,129.15,1871
20190601|2019-04-02 05:30,2,129.15,129.16,129.08,129.14,1314
20190601|2019-04-02 06:00,2,129.14,129.15,128.92,128.94,2681
20190601|2019-04-02 06:30,2,128.95,129.03,128.8,128.89,4009
20190601|2019-04-02 07:00,2,128.9,128.97,128.86,128.94,3124
20190601|2019-04-02 07:30,2,128.95,128.97,128.84,128.96,2545
20190601|2019-04-02 08:00,2,128.96,129.14,128.95,129.11,3973
20190601|2019-04-02 08:30,2,129.11,129.13,128.89,128.9,3007
20190601|2019-04-02 09:00,2,128.89,129.06,128.89,128.91,4971
20190601|2019-04-02 09:30,2,128.92,129.03,128.92,129.01,3199
20190601|2019-04-02 10:00,2,129,129.13,128.99,129.12,3503
20190601|2019-04-02 10:30,2,129.12,129.18,129.08,129.14,1237
20190601|2019-04-02 11:00,2,129.15,129.19,129.1,129.1,552
20190601|2019-04-02 11:30,2,129.1,129.18,129.09,129.18,323
20190601|2019-04-03 01:00,3,129,129.08,128.89,128.89,925
20190601|2019-04-03 01:30,3,128.89,128.93,128.77,128.92,1944
20190601|2019-04-03 02:00,3,128.93,129.04,128.8,128.86,3484
20190601|2019-04-03 02:30,3,128.86,129.45,128.82,129.33,14136
20190601|2019-04-03 03:00,3,129.32,129.43,129.2,129.37,7205
20190601|2019-04-03 03:30,3,129.38,129.59,129.35,129.52,5103
20190601|2019-04-03 04:00,3,129.51,129.59,129.43,129.53,3016
20190601|2019-04-03 04:30,3,129.52,129.53,129.33,129.36,2472
20190601|2019-04-03 05:00,3,129.36,129.43,129.26,129.3,3013
20190601|2019-04-03 05:30,3,129.31,129.38,129.21,129.31,3004
20190601|2019-04-03 06:00,3,129.32,129.35,129.21,129.23,2344
20190601|2019-04-03 06:30,3,129.23,129.29,129.07,129.11,2659
20190601|2019-04-03 07:00,3,129.11,129.26,129.07,129.09,3608
20190601|2019-04-03 07:30,3,129.09,129.16,129.05,129.09,2114
20190601|2019-04-03 08:00,3,129.1,129.18,128.91,128.93,8189
20190601|2019-04-03 08:30,3,128.93,129.01,128.82,129,7395
20190601|2019-04-03 09:00,3,129.01,129.04,128.89,128.95,2945
20190601|2019-04-03 09:30,3,128.94,129,128.86,128.94,3005
20190601|2019-04-03 10:00,3,128.94,128.99,128.86,128.98,3365
20190601|2019-04-03 10:30,3,128.98,129.02,128.96,128.98,953
20190601|2019-04-03 11:00,3,128.98,129,128.88,128.88,555
20190601|2019-04-03 11:30,3,128.9,128.94,128.88,128.93,375
20190601|2019-04-04 01:00,4,128.8,128.95,128.75,128.91,1247
20190601|2019-04-04 01:30,4,128.91,128.97,128.88,128.95,559
20190601|2019-04-04 02:00,4,128.94,128.95,128.5,128.69,8097
20190601|2019-04-04 02:30,4,128.7,128.81,128.58,128.73,3826
20190601|2019-04-04 03:00,4,128.74,128.88,128.71,128.82,4492
20190601|2019-04-04 03:30,4,128.83,129,128.82,128.97,3897
20190601|2019-04-04 04:00,4,128.97,129.18,128.94,129,6926
20190601|2019-04-04 04:30,4,129,129.01,128.71,128.84,10245
20190601|2019-04-04 05:00,4,128.85,128.99,128.83,128.93,2791
20190601|2019-04-04 05:30,4,128.92,129.16,128.92,129.11,2334
20190601|2019-04-04 06:00,4,129.11,129.23,129.02,129.06,3434
20190601|2019-04-04 06:30,4,129.05,129.11,129.01,129.07,1565
20190601|2019-04-04 07:00,4,129.06,129.13,129.02,129.09,1387
20190601|2019-04-04 07:30,4,129.09,129.13,129,129.05,2760
20190601|2019-04-04 08:00,4,129.04,129.1,128.98,129.09,1872
20190601|2019-04-04 08:30,4,129.09,129.25,129.05,129.2,6171
20190601|2019-04-04 09:00,4,129.2,129.21,129.13,129.15,2864
20190601|2019-04-04 09:30,4,129.16,129.26,129.14,129.23,2468
20190601|2019-04-04 10:00,4,129.24,129.4,129.24,129.28,4537
20190601|2019-04-04 10:30,4,129.29,129.3,129.21,129.23,1490
20190601|2019-04-04 11:00,4,129.22,129.27,129.19,129.24,1010
20190601|2019-04-04 11:30,4,129.25,129.28,129.24,129.26,228
20190601|2019-04-04 12:00,4,129.21,129.21,129.21,129.21,4
20190601|2019-04-05 01:00,5,129,129.29,129,129.18,1611
20190601|2019-04-05 01:30,5,129.18,129.2,129.07,129.13,1390
20190601|2019-04-05 02:00,5,129.12,129.32,129.07,129.29,4636
20190601|2019-04-05 02:30,5,129.29,129.32,129.17,129.27,2535
20190601|2019-04-05 03:00,5,129.26,129.47,129.21,129.31,5580
20190601|2019-04-05 03:30,5,129.31,129.43,129.3,129.37,2168
20190601|2019-04-05 04:00,5,129.37,129.39,129.32,129.33,1648
20190601|2019-04-05 04:30,5,129.33,129.49,129.32,129.37,3709
20190601|2019-04-05 05:00,5,129.38,129.49,129.38,129.43,2491
20190601|2019-04-05 05:30,5,129.43,129.45,129.33,129.4,2955
20190601|2019-04-05 06:00,5,129.4,129.42,129.35,129.39,904
20190601|2019-04-05 06:30,5,129.39,129.39,129.31,129.35,1628
20190601|2019-04-05 07:00,5,129.35,129.37,129.22,129.27,1879
20190601|2019-04-05 07:30,5,129.28,129.38,129.24,129.32,3006
20190601|2019-04-05 08:00,5,129.33,129.4,129.28,129.39,3154
20190601|2019-04-05 08:30,5,129.4,129.6,129.36,129.55,7205
20190601|2019-04-05 09:00,5,129.55,129.72,129.51,129.6,5495
20190601|2019-04-05 09:30,5,129.6,129.66,129.52,129.6,3843
20190601|2019-04-05 10:00,5,129.6,129.74,129.6,129.73,5693
20190601|2019-04-05 10:30,5,129.73,129.73,129.62,129.64,1306
20190601|2019-04-05 11:00,5,129.64,129.64,129.61,129.62,385
20190601|2019-04-05 11:30,5,129.62,129.74,129.62,129.74,850
20190601|2019-04-08 01:00,8,129.62,129.8,129.62,129.64,1746
20190601|2019-04-08 01:30,8,129.64,129.67,129.52,129.65,1652
20190601|2019-04-08 02:00,8,129.66,129.76,129.61,129.63,2451
20190601|2019-04-08 02:30,8,129.62,129.7,129.59,129.68,1693
20190601|2019-04-08 03:00,8,129.67,129.69,129.55,129.56,2504
20190601|2019-04-08 03:30,8,129.56,129.67,129.51,129.62,2074
20190601|2019-04-08 04:00,8,129.61,129.69,129.59,129.65,1441
20190601|2019-04-08 04:30,8,129.64,129.72,129.63,129.69,1801
20190601|2019-04-08 05:00,8,129.69,129.79,129.66,129.68,2820
20190601|2019-04-08 05:30,8,129.68,129.7,129.62,129.64,1172
20190601|2019-04-08 06:00,8,129.63,129.66,129.59,129.61,1307
20190601|2019-04-08 06:30,8,129.62,129.65,129.61,129.63,1402
20190601|2019-04-08 07:00,8,129.62,129.63,129.54,129.56,2040
20190601|2019-04-08 07:30,8,129.57,129.59,129.53,129.54,920
20190601|2019-04-08 08:00,8,129.54,129.66,129.54,129.63,1640
20190601|2019-04-08 08:30,8,129.63,129.64,129.53,129.53,2802
20190601|2019-04-08 09:00,8,129.53,129.53,129.35,129.42,4879
20190601|2019-04-08 09:30,8,129.43,129.55,129.43,129.55,2021
20190601|2019-04-08 10:00,8,129.56,129.59,129.53,129.58,2100
20190601|2019-04-08 10:30,8,129.57,129.59,129.55,129.57,745
20190601|2019-04-08 11:00,8,129.56,129.58,129.55,129.58,390
20190601|2019-04-08 11:30,8,129.58,129.61,129.57,129.6,437
20190601|2019-04-09 01:00,9,129.44,129.58,129.42,129.51,1042
20190601|2019-04-09 01:30,9,129.51,129.66,129.51,129.62,1282
20190601|2019-04-09 02:00,9,129.62,129.73,129.5,129.7,5358
20190601|2019-04-09 02:30,9,129.7,129.72,129.54,129.62,5517
20190601|2019-04-09 03:00,9,129.62,129.69,129.53,129.63,2379
20190601|2019-04-09 03:30,9,129.63,129.91,129.62,129.86,8035
20190601|2019-04-09 04:00,9,129.87,129.95,129.81,129.87,6391
20190601|2019-04-09 04:30,9,129.86,129.86,129.76,129.78,2436
20190601|2019-04-09 05:00,9,129.8,129.82,129.69,129.69,2512
20190601|2019-04-09 05:30,9,129.69,129.73,129.67,129.71,2004
20190601|2019-04-09 06:00,9,129.71,129.85,129.7,129.8,2183
20190601|2019-04-09 06:30,9,129.8,129.82,129.76,129.82,1491
20190601|2019-04-09 07:00,9,129.82,129.89,129.62,129.64,10157
20190601|2019-04-09 07:30,9,129.65,129.7,129.56,129.58,5455
20190601|2019-04-09 08:00,9,129.57,129.66,129.52,129.59,3937
20190601|2019-04-09 08:30,9,129.59,129.76,129.48,129.73,5399
20190601|2019-04-09 09:00,9,129.73,129.97,129.7,129.97,5652
20190601|2019-04-09 09:30,9,129.96,130.23,129.96,130.05,14915
20190601|2019-04-09 10:00,9,130.04,130.24,129.97,130.17,9208
20190601|2019-04-09 10:30,9,130.18,130.21,130.12,130.2,2087
20190601|2019-04-09 11:00,9,130.21,130.39,130.2,130.32,1422
20190601|2019-04-09 11:30,9,130.31,130.44,130.31,130.37,878
20190601|2019-04-09 12:00,9,130.34,130.34,130.34,130.34,3
20190601|2019-04-10 01:00,10,130.28,130.55,130.24,130.44,2345
20190601|2019-04-10 01:30,10,130.43,130.65,130.36,130.49,4493
20190601|2019-04-10 02:00,10,130.51,130.51,130.35,130.42,4013
20190601|2019-04-10 02:30,10,130.42,130.58,130.42,130.56,3859
20190601|2019-04-10 03:00,10,130.57,130.65,130.39,130.43,6049
20190601|2019-04-10 03:30,10,130.43,130.47,130.33,130.37,3673
20190601|2019-04-10 04:00,10,130.37,130.5,130.35,130.49,4115
20190601|2019-04-10 04:30,10,130.49,130.49,130.4,130.43,1745
20190601|2019-04-10 05:00,10,130.44,130.56,130.44,130.51,2088
20190601|2019-04-10 05:30,10,130.51,130.51,130.39,130.41,2290
20190601|2019-04-10 06:00,10,130.41,130.5,130.4,130.48,1299
20190601|2019-04-10 06:30,10,130.49,130.51,130.38,130.41,1798
20190601|2019-04-10 07:00,10,130.4,130.5,130.3,130.36,3022
20190601|2019-04-10 07:30,10,130.36,130.63,130.32,130.46,7944
20190601|2019-04-10 08:00,10,130.46,130.64,130.44,130.45,5188
20190601|2019-04-10 08:30,10,130.46,130.52,130.22,130.43,7415
20190601|2019-04-10 09:00,10,130.42,130.49,130.33,130.46,2126
20190601|2019-04-10 09:30,10,130.46,130.48,130.38,130.41,1757
20190601|2019-04-10 10:00,10,130.42,130.49,130.34,130.38,3226
20190601|2019-04-10 10:30,10,130.38,130.41,130.35,130.35,1239
20190601|2019-04-10 11:00,10,130.36,130.4,130.34,130.36,540
20190601|2019-04-10 11:30,10,130.37,130.4,130.34,130.35,571
20190601|2019-04-10 12:00,10,130.35,130.35,130.35,130.35,4
20190601|2019-04-11 01:00,11,130.26,130.3,130.17,130.26,1520
20190601|2019-04-11 01:30,11,130.28,130.28,130.13,130.16,1855
20190601|2019-04-11 02:00,11,130.17,130.37,130.15,130.25,3640
20190601|2019-04-11 02:30,11,130.25,130.36,130.19,130.21,3638
20190601|2019-04-11 03:00,11,130.21,130.4,130.2,130.33,5269
20190601|2019-04-11 03:30,11,130.34,130.35,130.17,130.21,10502
20190601|2019-04-11 04:00,11,130.21,130.44,130.2,130.37,5929
20190601|2019-04-11 04:30,11,130.36,130.5,130.33,130.46,2941
20190601|2019-04-11 05:00,11,130.46,130.53,130.43,130.49,2398
20190601|2019-04-11 05:30,11,130.49,130.57,130.4,130.57,3365
20190601|2019-04-11 06:00,11,130.56,130.63,130.55,130.61,2519
20190601|2019-04-11 06:30,11,130.61,130.68,130.56,130.6,2596
20190601|2019-04-11 07:00,11,130.61,130.81,130.58,130.79,5918
20190601|2019-04-11 07:30,11,130.79,130.95,130.7,130.9,6579
20190601|2019-04-11 08:00,11,130.89,130.93,130.75,130.75,3045
20190601|2019-04-11 08:30,11,130.75,130.9,130.7,130.74,3456
20190601|2019-04-11 09:00,11,130.74,130.89,130.71,130.87,3282
20190601|2019-04-11 09:30,11,130.88,130.96,130.85,130.9,4895
20190601|2019-04-11 10:00,11,130.91,130.96,130.81,130.81,3525
20190601|2019-04-11 10:30,11,130.81,130.85,130.72,130.81,2168
20190601|2019-04-11 11:00,11,130.81,130.85,130.81,130.85,915
20190601|2019-04-11 11:30,11,130.85,130.97,130.83,130.97,898
20190601|2019-04-11 12:00,11,130.96,130.96,130.96,130.96,1
20190601|2019-04-12 01:00,12,130.84,130.95,130.77,130.81,1007
20190601|2019-04-12 01:30,12,130.82,130.83,130.72,130.73,808
20190601|2019-04-12 02:00,12,130.73,130.86,130.66,130.81,3709
20190601|2019-04-12 02:30,12,130.81,130.9,130.74,130.89,3408
20190601|2019-04-12 03:00,12,130.89,131.12,130.88,131.04,8404
20190601|2019-04-12 03:30,12,131.04,131.11,130.93,130.99,5889
20190601|2019-04-12 04:00,12,130.98,130.99,130.77,130.8,5828
20190601|2019-04-12 04:30,12,130.8,130.88,130.74,130.74,2674
20190601|2019-04-12 05:00,12,130.75,130.91,130.74,130.77,3695
20190601|2019-04-12 05:30,12,130.78,130.91,130.76,130.81,3310
20190601|2019-04-12 06:00,12,130.81,130.83,130.71,130.74,2229
20190601|2019-04-12 06:30,12,130.74,130.8,130.67,130.74,2582
20190601|2019-04-12 07:00,12,130.74,130.85,130.72,130.8,3012
20190601|2019-04-12 07:30,12,130.8,130.85,130.74,130.81,4988
20190601|2019-04-12 08:00,12,130.81,130.89,130.77,130.87,2837
20190601|2019-04-12 08:30,12,130.87,131.01,130.86,130.97,5015
20190601|2019-04-12 09:00,12,130.96,130.96,130.61,130.68,6186
20190601|2019-04-12 09:30,12,130.67,130.72,130.6,130.68,2756
20190601|2019-04-12 10:00,12,130.68,130.68,130.52,130.62,3955
20190601|2019-04-12 10:30,12,130.62,130.62,130.53,130.56,1501
20190601|2019-04-12 11:00,12,130.56,130.58,130.52,130.52,504
20190601|2019-04-12 11:30,12,130.52,130.57,130.5,130.54,450
20190601|2019-04-15 01:00,15,130.32,130.68,130.31,130.64,1255
20190601|2019-04-15 01:30,15,130.64,130.78,130.6,130.76,1093
20190601|2019-04-15 02:00,15,130.76,130.93,130.53,130.53,2925
20190601|2019-04-15 02:30,15,130.54,130.64,130.53,130.63,2692
20190601|2019-04-15 03:00,15,130.64,130.79,130.62,130.73,2563
20190601|2019-04-15 03:30,15,130.73,130.79,130.73,130.74,1672
20190601|2019-04-15 04:00,15,130.74,130.77,130.62,130.63,3316
20190601|2019-04-15 04:30,15,130.63,130.65,130.55,130.65,2305
20190601|2019-04-15 05:00,15,130.66,130.7,130.56,130.63,1731
20190601|2019-04-15 05:30,15,130.62,130.68,130.59,130.68,1056
20190601|2019-04-15 06:00,15,130.67,130.69,130.58,130.6,1306
20190601|2019-04-15 06:30,15,130.59,130.59,130.53,130.55,1879
20190601|2019-04-15 07:00,15,130.55,130.56,130.5,130.55,2757
20190601|2019-04-15 07:30,15,130.54,130.58,130.36,130.41,5254
20190601|2019-04-15 08:00,15,130.41,130.5,130.4,130.49,2929
20190601|2019-04-15 08:30,15,130.49,130.55,130.38,130.4,3328
20190601|2019-04-15 09:00,15,130.4,130.47,130.37,130.39,3560
20190601|2019-04-15 09:30,15,130.38,130.4,130.2,130.25,5017
20190601|2019-04-15 10:00,15,130.25,130.3,130.22,130.24,2854
20190601|2019-04-15 10:30,15,130.23,130.25,130.11,130.16,1576
20190601|2019-04-15 11:00,15,130.16,130.18,130.12,130.18,422
20190601|2019-04-15 11:30,15,130.18,130.2,130.11,130.13,577
20190601|2019-04-15 12:00,15,130.18,130.18,130.18,130.18,3
20190601|2019-04-16 01:00,16,130.09,130.35,130.06,130.28,1480
20190601|2019-04-16 01:30,16,130.28,130.36,130.27,130.35,1044
20190601|2019-04-16 02:00,16,130.35,130.45,130.31,130.38,3510
20190601|2019-04-16 02:30,16,130.37,130.42,130.32,130.34,2400
20190601|2019-04-16 03:00,16,130.34,130.38,130.29,130.33,2927
20190601|2019-04-16 03:30,16,130.32,130.41,130.3,130.37,2331
20190601|2019-04-16 04:00,16,130.37,130.39,129.89,129.9,10566
20190601|2019-04-16 04:30,16,129.9,129.91,129.72,129.8,7588
20190601|2019-04-16 05:00,16,129.8,129.86,129.59,129.81,8142
20190601|2019-04-16 05:30,16,129.8,129.94,129.8,129.87,5089
20190601|2019-04-16 06:00,16,129.86,129.88,129.8,129.8,1301
20190601|2019-04-16 06:30,16,129.8,129.87,129.8,129.87,1435
20190601|2019-04-16 07:00,16,129.86,129.93,129.8,129.8,3372
20190601|2019-04-16 07:30,16,129.79,129.86,129.79,129.86,1753
20190601|2019-04-16 08:00,16,129.86,129.92,129.82,129.86,2627
20190601|2019-04-16 08:30,16,129.86,129.88,129.75,129.87,2431
20190601|2019-04-16 09:00,16,129.86,129.94,129.8,129.94,2604
20190601|2019-04-16 09:30,16,129.93,130.05,129.86,130.01,2131
20190601|2019-04-16 10:00,16,130.02,130.11,129.93,130.06,2941
20190601|2019-04-16 10:30,16,130.06,130.06,130,130.02,744
20190601|2019-04-16 11:00,16,130.01,130.05,130.01,130.03,204
20190601|2019-04-16 11:30,16,130.04,130.09,129.99,130.06,649
20190601|2019-04-17 01:00,17,129.89,130.01,129.86,129.97,876
20190601|2019-04-17 01:30,17,129.96,130.08,129.95,130.06,653
20190601|2019-04-17 02:00,17,130.06,130.13,129.91,129.95,2193
20190601|2019-04-17 02:30,17,129.95,130.09,129.93,130.03,1559
20190601|2019-04-17 03:00,17,130.03,130.13,129.97,130.08,3001
20190601|2019-04-17 03:30,17,130.09,130.13,129.93,129.97,1799
20190601|2019-04-17 04:00,17,129.97,130.05,129.95,130.03,1753
20190601|2019-04-17 04:30,17,130.03,130.13,130.03,130.06,2735
20190601|2019-04-17 05:00,17,130.07,130.09,129.98,130.02,2321
20190601|2019-04-17 05:30,17,130.01,130.02,129.88,129.9,2858
20190601|2019-04-17 06:00,17,129.9,129.92,129.57,129.71,5799
20190601|2019-04-17 06:30,17,129.71,129.83,129.69,129.83,3076
20190601|2019-04-17 07:00,17,129.82,129.84,129.72,129.78,2169
20190601|2019-04-17 07:30,17,129.77,129.83,129.74,129.74,1462
20190601|2019-04-17 08:00,17,129.74,129.81,129.65,129.79,3740
20190601|2019-04-17 08:30,17,129.8,129.87,129.75,129.78,3294
20190601|2019-04-17 09:00,17,129.77,129.77,129.6,129.73,2845
20190601|2019-04-17 09:30,17,129.73,129.87,129.69,129.85,4149
20190601|2019-04-17 10:00,17,129.86,129.91,129.81,129.88,2020
20190601|2019-04-17 10:30,17,129.89,129.92,129.82,129.9,1604
20190601|2019-04-17 11:00,17,129.9,129.91,129.89,129.91,218
20190601|2019-04-17 11:30,17,129.9,129.99,129.9,129.98,396
20190601|2019-04-18 01:00,18,129.99,130.03,129.91,129.95,577
20190601|2019-04-18 01:30,18,129.96,129.97,129.8,129.82,794
20190601|2019-04-18 02:00,18,129.81,129.99,129.81,129.92,1824
20190601|2019-04-18 02:30,18,129.92,130.1,129.92,130.07,3467
20190601|2019-04-18 03:00,18,130.07,130.12,129.84,129.99,4720
20190601|2019-04-18 03:30,18,129.99,130.17,129.93,130.15,2078
20190601|2019-04-18 04:00,18,130.15,130.17,130.06,130.07,2630
20190601|2019-04-18 04:30,18,130.07,130.09,130.03,130.06,1688
20190601|2019-04-18 05:00,18,130.06,130.14,130.04,130.1,2081
20190601|2019-04-18 05:30,18,130.1,130.14,130.05,130.08,1823
20190601|2019-04-18 06:00,18,130.08,130.11,130.05,130.1,1570
20190601|2019-04-18 06:30,18,130.1,130.23,130.08,130.21,1973
20190601|2019-04-18 07:00,18,130.21,130.27,130.18,130.24,1982
20190601|2019-04-18 07:30,18,130.24,130.28,130.15,130.21,1875
20190601|2019-04-18 08:00,18,130.21,130.31,130.17,130.26,2359
20190601|2019-04-18 08:30,18,130.25,130.3,130.21,130.24,1014
20190601|2019-04-18 09:00,18,130.24,130.32,130.2,130.25,1970
20190601|2019-04-18 09:30,18,130.26,130.31,130.24,130.29,1341
20190601|2019-04-18 10:00,18,130.29,130.3,130.13,130.15,2827
20190601|2019-04-18 10:30,18,130.15,130.15,129.98,130.01,1657
20190601|2019-04-18 11:00,18,130.02,130.03,129.98,129.98,490
20190601|2019-04-18 11:30,18,129.98,130,129.95,129.96,700
20190601|2019-04-23 01:00,23,130.02,130.11,129.9,129.91,863
20190601|2019-04-23 01:30,23,129.92,129.92,129.7,129.72,1705
20190601|2019-04-23 02:00,23,129.71,129.76,129.54,129.66,3933
20190601|2019-04-23 02:30,23,129.66,129.71,129.59,129.67,2568
20190601|2019-04-23 03:00,23,129.66,129.69,129.35,129.37,4635
20190601|2019-04-23 03:30,23,129.37,129.49,129.34,129.4,7144
20190601|2019-04-23 04:00,23,129.39,129.5,129.35,129.4,3832
20190601|2019-04-23 04:30,23,129.4,129.42,129.21,129.26,5772
20190601|2019-04-23 05:00,23,129.26,129.26,129.03,129.14,7569
20190601|2019-04-23 05:30,23,129.14,129.25,129.04,129.2,8323
20190601|2019-04-23 06:00,23,129.21,129.28,129.2,129.25,2377
20190601|2019-04-23 06:30,23,129.25,129.3,129.23,129.29,2060
20190601|2019-04-23 07:00,23,129.28,129.3,129.17,129.28,3457
20190601|2019-04-23 07:30,23,129.28,129.28,129.16,129.22,1756
20190601|2019-04-23 08:00,23,129.22,129.27,129.14,129.26,3269
20190601|2019-04-23 08:30,23,129.26,129.29,129.17,129.24,2927
20190601|2019-04-23 09:00,23,129.25,129.26,129.14,129.16,3463
20190601|2019-04-23 09:30,23,129.16,129.22,129.06,129.16,4924
20190601|2019-04-23 10:00,23,129.15,129.25,129.07,129.23,5563
20190601|2019-04-23 10:30,23,129.23,129.3,129.2,129.28,1392
20190601|2019-04-23 11:00,23,129.28,129.3,129.28,129.29,373
20190601|2019-04-23 11:30,23,129.29,129.33,129.28,129.33,397
20190601|2019-04-23 12:00,23,129.3,129.3,129.3,129.3,2
20190601|2019-04-24 01:00,24,129.4,129.44,129.32,129.33,1517
20190601|2019-04-24 01:30,24,129.34,129.48,129.31,129.34,1633
20190601|2019-04-24 02:00,24,129.35,129.36,129.21,129.27,3546
20190601|2019-04-24 02:30,24,129.27,129.46,129.27,129.45,4105
20190601|2019-04-24 03:00,24,129.45,129.49,129.3,129.31,4683
20190601|2019-04-24 03:30,24,129.3,129.42,129.18,129.19,8132
20190601|2019-04-24 04:00,24,129.19,129.28,129.14,129.25,5451
20190601|2019-04-24 04:30,24,129.25,129.3,129.21,129.26,4856
20190601|2019-04-24 05:00,24,129.26,129.38,129.24,129.38,3109
20190601|2019-04-24 05:30,24,129.38,129.46,129.36,129.45,3298
20190601|2019-04-24 06:00,24,129.45,129.51,129.43,129.49,2361
20190601|2019-04-24 06:30,24,129.49,129.56,129.44,129.46,3252
20190601|2019-04-24 07:00,24,129.46,129.54,129.45,129.51,1811
20190601|2019-04-24 07:30,24,129.51,129.63,129.51,129.57,3446
20190601|2019-04-24 08:00,24,129.57,129.59,129.48,129.52,2964
20190601|2019-04-24 08:30,24,129.52,129.66,129.44,129.64,4513
20190601|2019-04-24 09:00,24,129.65,129.72,129.57,129.64,4183
20190601|2019-04-24 09:30,24,129.64,129.89,129.62,129.84,4282
20190601|2019-04-24 10:00,24,129.84,129.89,129.79,129.81,4268
20190601|2019-04-24 10:30,24,129.81,129.81,129.69,129.69,1399
20190601|2019-04-24 11:00,24,129.7,129.72,129.67,129.71,480
20190601|2019-04-24 11:30,24,129.72,129.75,129.69,129.73,710
20190601|2019-04-24 12:00,24,129.73,129.73,129.73,129.73,1
20190601|2019-04-25 01:00,25,129.86,129.87,129.64,129.69,810
20190601|2019-04-25 01:30,25,129.68,129.71,129.53,129.55,1377
20190601|2019-04-25 02:00,25,129.56,129.65,129.5,129.51,2714
20190601|2019-04-25 02:30,25,129.51,129.56,129.43,129.56,2561
20190601|2019-04-25 03:00,25,129.57,129.69,129.56,129.57,2509
20190601|2019-04-25 03:30,25,129.58,129.59,129.43,129.45,3814
20190601|2019-04-25 04:00,25,129.46,129.52,129.38,129.49,2796
20190601|2019-04-25 04:30,25,129.49,129.58,129.48,129.56,1781
20190601|2019-04-25 05:00,25,129.56,129.56,129.45,129.49,3110
20190601|2019-04-25 05:30,25,129.5,129.54,129.41,129.42,1708
20190601|2019-04-25 06:00,25,129.42,129.43,129.32,129.36,2427
20190601|2019-04-25 06:30,25,129.36,129.36,129.17,129.21,4743
20190601|2019-04-25 07:00,25,129.2,129.27,129.15,129.22,6538
20190601|2019-04-25 07:30,25,129.21,129.21,129.01,129.12,5783
20190601|2019-04-25 08:00,25,129.12,129.18,129.06,129.12,4064
20190601|2019-04-25 08:30,25,129.12,129.2,129.06,129.18,3625
20190601|2019-04-25 09:00,25,129.18,129.23,129.13,129.22,2847
20190601|2019-04-25 09:30,25,129.21,129.23,129.13,129.21,2376
20190601|2019-04-25 10:00,25,129.21,129.23,129.14,129.15,2548
20190601|2019-04-25 10:30,25,129.15,129.21,129.12,129.18,1494
20190601|2019-04-25 11:00,25,129.18,129.23,129.18,129.23,432
20190601|2019-04-25 11:30,25,129.23,129.29,129.21,129.27,540
20190601|2019-04-25 12:00,25,129.27,129.27,129.27,129.27,1
20190601|2019-04-26 01:00,26,129.26,129.31,129.16,129.16,1263
20190601|2019-04-26 01:30,26,129.16,129.26,129.15,129.24,1268
20190601|2019-04-26 02:00,26,129.25,129.29,129.14,129.14,1769
20190601|2019-04-26 02:30,26,129.14,129.26,129.14,129.26,2124
20190601|2019-04-26 03:00,26,129.26,129.33,129.24,129.31,5222
20190601|2019-04-26 03:30,26,129.31,129.45,129.31,129.43,3231
20190601|2019-04-26 04:00,26,129.43,129.45,129.36,129.39,2538
20190601|2019-04-26 04:30,26,129.38,129.53,129.37,129.49,2406
20190601|2019-04-26 05:00,26,129.49,129.57,129.41,129.57,2232
20190601|2019-04-26 05:30,26,129.58,129.67,129.57,129.6,2909
20190601|2019-04-26 06:00,26,129.6,129.73,129.57,129.67,4224
20190601|2019-04-26 06:30,26,129.67,129.84,129.67,129.79,4281
20190601|2019-04-26 07:00,26,129.79,129.8,129.72,129.73,2214
20190601|2019-04-26 07:30,26,129.72,129.85,129.68,129.72,4144
20190601|2019-04-26 08:00,26,129.71,129.79,129.7,129.77,4201
20190601|2019-04-26 08:30,26,129.77,129.81,129.74,129.75,2868
20190601|2019-04-26 09:00,26,129.75,130.14,129.73,130.04,8100
20190601|2019-04-26 09:30,26,130.05,130.15,130.01,130.13,4704
20190601|2019-04-26 10:00,26,130.15,130.39,130.12,130.3,6421
20190601|2019-04-26 10:30,26,130.31,130.31,130.24,130.26,1724
20190601|2019-04-26 11:00,26,130.26,130.38,130.22,130.38,1237
20190601|2019-04-26 11:30,26,130.39,130.58,130.35,130.54,1254
20190601|2019-04-26 12:00,26,130.54,130.54,130.54,130.54,2
20190601|2019-04-29 01:00,29,130.63,130.95,130.53,130.75,5468
20190601|2019-04-29 01:30,29,130.75,130.76,130.63,130.64,2128
20190601|2019-04-29 02:00,29,130.64,130.81,130.51,130.77,7090
20190601|2019-04-29 02:30,29,130.77,130.78,130.43,130.44,4457
20190601|2019-04-29 03:00,29,130.44,130.61,130.43,130.57,3592
20190601|2019-04-29 03:30,29,130.58,130.62,130.51,130.58,1852
20190601|2019-04-29 04:00,29,130.57,130.61,130.44,130.47,2517
20190601|2019-04-29 04:30,29,130.47,130.48,130.33,130.33,3180
20190601|2019-04-29 05:00,29,130.34,130.38,130.27,130.36,2690
20190601|2019-04-29 05:30,29,130.36,130.41,130.34,130.38,1821
20190601|2019-04-29 06:00,29,130.38,130.42,130.34,130.39,2221
20190601|2019-04-29 06:30,29,130.39,130.4,130.29,130.33,892
20190601|2019-04-29 07:00,29,130.32,130.35,130.21,130.23,4202
20190601|2019-04-29 07:30,29,130.23,130.28,130.13,130.13,2898
20190601|2019-04-29 08:00,29,130.13,130.31,130.12,130.25,2983
20190601|2019-04-29 08:30,29,130.25,130.3,130.17,130.23,2159
20190601|2019-04-29 09:00,29,130.23,130.27,130.17,130.25,1690
20190601|2019-04-29 09:30,29,130.25,130.39,130.22,130.37,2613
20190601|2019-04-29 10:00,29,130.38,130.4,130.25,130.31,2030
20190601|2019-04-29 10:30,29,130.32,130.35,130.25,130.3,1202
20190601|2019-04-29 11:00,29,130.29,130.3,130.26,130.28,324
20190601|2019-04-29 11:30,29,130.28,130.37,130.27,130.37,1029
20190601|2019-04-30 01:00,30,130.29,130.39,130.16,130.24,1534
20190601|2019-04-30 01:30,30,130.24,130.24,130.11,130.15,1098
20190601|2019-04-30 02:00,30,130.15,130.3,130.06,130.07,3345
20190601|2019-04-30 02:30,30,130.07,130.09,129.95,130.01,3924
20190601|2019-04-30 03:00,30,130.01,130.09,129.88,129.9,6533
20190601|2019-04-30 03:30,30,129.9,129.95,129.67,129.83,18142
20190601|2019-04-30 04:00,30,129.83,130.13,129.83,130.04,10232
20190601|2019-04-30 04:30,30,130.05,130.19,129.97,130.04,5004
20190601|2019-04-30 05:00,30,130.05,130.39,130.05,130.37,11006
20190601|2019-04-30 05:30,30,130.37,130.48,130.36,130.38,4479
20190601|2019-04-30 06:00,30,130.38,130.45,130.32,130.42,2715
20190601|2019-04-30 06:30,30,130.42,130.5,130.35,130.41,2274
20190601|2019-04-30 07:00,30,130.41,130.53,130.33,130.47,5538
20190601|2019-04-30 07:30,30,130.46,130.47,130.34,130.36,2579
20190601|2019-04-30 08:00,30,130.35,130.38,130.33,130.37,1590
20190601|2019-04-30 08:30,30,130.37,130.63,130.37,130.59,4566
20190601|2019-04-30 09:00,30,130.6,130.61,130.48,130.5,2552
20190601|2019-04-30 09:30,30,130.49,130.58,130.46,130.49,4483
20190601|2019-04-30 10:00,30,130.49,130.62,130.43,130.57,5740
20190601|2019-04-30 10:30,30,130.57,130.66,130.56,130.6,2701
20190601|2019-04-30 11:00,30,130.6,130.61,130.56,130.57,631
20190601|2019-04-30 11:30,30,130.57,130.57,130.45,130.45,889
20190601|2019-05-02 01:00,2,130.16,130.45,130.16,130.44,2326
20190601|2019-05-02 01:30,2,130.43,130.59,130.41,130.54,1875
20190601|2019-05-02 02:00,2,130.54,130.7,130.54,130.63,3426
20190601|2019-05-02 02:30,2,130.63,130.78,130.55,130.66,6897
20190601|2019-05-02 03:00,2,130.66,130.87,130.66,130.83,5390
20190601|2019-05-02 03:30,2,130.83,130.89,130.8,130.88,3143
20190601|2019-05-02 04:00,2,130.87,130.87,130.71,130.72,3663
20190601|2019-05-02 04:30,2,130.72,130.82,130.71,130.79,2047
20190601|2019-05-02 05:00,2,130.79,130.85,130.77,130.83,2147
20190601|2019-05-02 05:30,2,130.84,130.89,130.76,130.82,2280
20190601|2019-05-02 06:00,2,130.82,130.85,130.78,130.82,1727
20190601|2019-05-02 06:30,2,130.82,130.88,130.75,130.77,1990
20190601|2019-05-02 07:00,2,130.78,130.87,130.77,130.85,1732
20190601|2019-05-02 07:30,2,130.85,130.89,130.77,130.8,2004
20190601|2019-05-02 08:00,2,130.81,130.85,130.77,130.85,1474
20190601|2019-05-02 08:30,2,130.85,130.93,130.85,130.88,3272
20190601|2019-05-02 09:00,2,130.87,130.96,130.86,130.95,2647
20190601|2019-05-02 09:30,2,130.95,130.95,130.77,130.77,2845
20190601|2019-05-02 10:00,2,130.77,130.87,130.6,130.69,5333
20190601|2019-05-02 10:30,2,130.7,130.72,130.6,130.67,1119
20190601|2019-05-02 11:00,2,130.67,130.68,130.61,130.67,965
20190601|2019-05-02 11:30,2,130.67,130.69,130.61,130.67,824
20190601|2019-05-02 12:00,2,130.68,130.68,130.68,130.68,2
20190601|2019-05-03 01:00,3,130.76,130.76,130.55,130.6,887
20190601|2019-05-03 01:30,3,130.6,130.68,130.56,130.68,460
20190601|2019-05-03 02:00,3,130.67,130.69,130.56,130.58,2155
20190601|2019-05-03 02:30,3,130.58,130.6,130.43,130.44,3019
20190601|2019-05-03 03:00,3,130.44,130.64,130.41,130.63,3987
20190601|2019-05-03 03:30,3,130.63,130.68,130.53,130.55,2860
20190601|2019-05-03 04:00,3,130.54,130.66,130.52,130.62,3894
20190601|2019-05-03 04:30,3,130.63,130.67,130.61,130.64,1356
20190601|2019-05-03 05:00,3,130.64,130.66,130.6,130.61,1640
20190601|2019-05-03 05:30,3,130.61,130.64,130.58,130.61,1312
20190601|2019-05-03 06:00,3,130.61,130.66,130.6,130.65,1826
20190601|2019-05-03 06:30,3,130.65,130.66,130.52,130.53,1918
20190601|2019-05-03 07:00,3,130.53,130.58,130.43,130.47,2842
20190601|2019-05-03 07:30,3,130.46,130.67,130.43,130.67,3335
20190601|2019-05-03 08:00,3,130.67,130.72,130.62,130.67,2983
20190601|2019-05-03 08:30,3,130.67,130.77,130.63,130.68,2798
20190601|2019-05-03 09:00,3,130.68,130.77,130.62,130.67,3429
20190601|2019-05-03 09:30,3,130.67,130.67,130.54,130.64,2510
20190601|2019-05-03 10:00,3,130.64,130.72,130.58,130.72,3508
20190601|2019-05-03 10:30,3,130.72,130.72,130.55,130.58,1064
20190601|2019-05-03 11:00,3,130.59,130.68,130.59,130.66,381
20190601|2019-05-03 11:30,3,130.65,130.68,130.65,130.65,359
20190601|2019-05-03 12:00,3,130.64,130.64,130.64,130.64,4
20190601|2019-05-06 01:00,6,130.6,130.6,130.24,130.28,3462
20190601|2019-05-06 01:30,6,130.28,130.41,130.24,130.36,1271
20190601|2019-05-06 02:00,6,130.37,130.54,130.37,130.44,2738
20190601|2019-05-06 02:30,6,130.44,130.55,130.33,130.42,3777
20190601|2019-05-06 03:00,6,130.42,130.44,130.23,130.26,2315
20190601|2019-05-06 03:30,6,130.25,130.33,130.24,130.26,2212
20190601|2019-05-06 04:00,6,130.26,130.3,130.04,130.1,4699
20190601|2019-05-06 04:30,6,130.11,130.29,130.09,130.21,2875
20190601|2019-05-06 05:00,6,130.22,130.24,130.14,130.17,1409
20190601|2019-05-06 05:30,6,130.16,130.22,130.13,130.17,1118
20190601|2019-05-06 06:00,6,130.17,130.2,130.13,130.16,980
20190601|2019-05-06 06:30,6,130.16,130.21,130.14,130.2,1033
20190601|2019-05-06 07:00,6,130.2,130.23,130.18,130.21,886
20190601|2019-05-06 07:30,6,130.21,130.29,130.19,130.29,924
20190601|2019-05-06 08:00,6,130.29,130.35,130.28,130.35,1761
20190601|2019-05-06 08:30,6,130.34,130.46,130.34,130.45,1738
20190601|2019-05-06 09:00,6,130.45,130.47,130.4,130.41,1991
20190601|2019-05-06 09:30,6,130.42,130.49,130.42,130.45,1417
20190601|2019-05-06 10:00,6,130.45,130.48,130.44,130.44,1776
20190601|2019-05-06 10:30,6,130.44,130.45,130.41,130.41,623
20190601|2019-05-06 11:00,6,130.42,130.44,130.41,130.43,484
20190601|2019-05-06 11:30,6,130.42,130.44,130.41,130.44,436
20190601|2019-05-06 12:00,6,130.44,130.44,130.44,130.44,3
20190601|2019-05-07 01:00,7,130.46,130.5,130.36,130.38,1102
20190601|2019-05-07 01:30,7,130.38,130.41,130.34,130.41,549
20190601|2019-05-07 02:00,7,130.42,130.51,130.39,130.5,2814
20190601|2019-05-07 02:30,7,130.5,130.64,130.42,130.62,6055
20190601|2019-05-07 03:00,7,130.61,130.74,130.6,130.73,3154
20190601|2019-05-07 03:30,7,130.74,130.74,130.48,130.51,4064
20190601|2019-05-07 04:00,7,130.51,130.54,130.41,130.41,3947
20190601|2019-05-07 04:30,7,130.41,130.5,130.41,130.48,1408
20190601|2019-05-07 05:00,7,130.48,130.56,130.47,130.53,1747
20190601|2019-05-07 05:30,7,130.52,130.57,130.48,130.56,1854
20190601|2019-05-07 06:00,7,130.56,130.58,130.42,130.42,1886
20190601|2019-05-07 06:30,7,130.42,130.47,130.18,130.28,6539
20190601|2019-05-07 07:00,7,130.28,130.5,130.28,130.44,5600
20190601|2019-05-07 07:30,7,130.43,130.46,130.31,130.35,2370
20190601|2019-05-07 08:00,7,130.35,130.43,130.27,130.4,4968
20190601|2019-05-07 08:30,7,130.4,130.44,130.32,130.34,2791
20190601|2019-05-07 09:00,7,130.33,130.37,130.16,130.2,6623
20190601|2019-05-07 09:30,7,130.2,130.28,130.17,130.27,3926
20190601|2019-05-07 10:00,7,130.27,130.4,130.25,130.29,5764
20190601|2019-05-07 10:30,7,130.28,130.29,129.94,130,7111
20190601|2019-05-07 11:00,7,130.01,130.05,129.94,130.02,1269
20190601|2019-05-07 11:30,7,130.01,130.03,129.97,129.97,786
20190601|2019-05-08 01:00,8,130,130.08,129.89,129.98,1910
20190601|2019-05-08 01:30,8,129.98,130.14,129.94,130.11,1345
20190601|2019-05-08 02:00,8,130.11,130.22,130.05,130.14,5704
20190601|2019-05-08 02:30,8,130.14,130.34,130.1,130.23,4276
20190601|2019-05-08 03:00,8,130.23,130.34,130.14,130.34,3237
20190601|2019-05-08 03:30,8,130.35,130.38,130.25,130.28,3322
20190601|2019-05-08 04:00,8,130.27,130.31,130.06,130.08,4494
20190601|2019-05-08 04:30,8,130.07,130.07,129.76,129.78,8141
20190601|2019-05-08 05:00,8,129.78,129.81,129.25,129.43,17501
20190601|2019-05-08 05:30,8,129.43,129.46,129.28,129.32,6951
20190601|2019-05-08 06:00,8,129.32,129.5,129.19,129.46,9208
20190601|2019-05-08 06:30,8,129.47,129.58,129.43,129.53,3878
20190601|2019-05-08 07:00,8,129.53,129.65,129.51,129.53,5695
20190601|2019-05-08 07:30,8,129.53,129.86,129.52,129.69,8085
20190601|2019-05-08 08:00,8,129.68,129.94,129.68,129.9,7166
20190601|2019-05-08 08:30,8,129.89,129.96,129.78,129.9,4238
20190601|2019-05-08 09:00,8,129.9,130,129.82,129.93,5060
20190601|2019-05-08 09:30,8,129.93,130.17,129.92,130.14,5936
20190601|2019-05-08 10:00,8,130.13,130.23,130.06,130.09,5967
20190601|2019-05-08 10:30,8,130.08,130.1,129.99,130.03,1880
20190601|2019-05-08 11:00,8,130.04,130.11,130.02,130.09,698
20190601|2019-05-08 11:30,8,130.09,130.19,130.05,130.19,680
20190601|2019-05-09 01:00,9,130.09,130.14,129.9,129.95,1608
20190601|2019-05-09 01:30,9,129.95,130.02,129.78,129.8,2617
20190601|2019-05-09 02:00,9,129.79,129.84,129.67,129.84,5257
20190601|2019-05-09 02:30,9,129.84,129.85,129.49,129.53,4829
20190601|2019-05-09 03:00,9,129.53,129.55,129.35,129.42,8117
20190601|2019-05-09 03:30,9,129.43,129.61,129.41,129.6,4329
20190601|2019-05-09 04:00,9,129.6,129.71,129.41,129.41,6817
20190601|2019-05-09 04:30,9,129.42,129.56,129.31,129.48,8690
20190601|2019-05-09 05:00,9,129.48,129.68,129.46,129.48,7476
20190601|2019-05-09 05:30,9,129.48,129.69,129.46,129.61,2676
20190601|2019-05-09 06:00,9,129.61,129.62,129.54,129.55,1560
20190601|2019-05-09 06:30,9,129.55,129.65,129.53,129.54,2718
20190601|2019-05-09 07:00,9,129.54,129.54,129.41,129.44,3586
20190601|2019-05-09 07:30,9,129.45,129.59,129.43,129.49,3612
20190601|2019-05-09 08:00,9,129.5,129.54,129.44,129.49,2651
20190601|2019-05-09 08:30,9,129.5,129.52,129.39,129.4,3994
20190601|2019-05-09 09:00,9,129.4,129.63,129.36,129.59,6492
20190601|2019-05-09 09:30,9,129.58,129.66,129.52,129.59,3228
20190601|2019-05-09 10:00,9,129.6,129.65,129.48,129.49,3469
20190601|2019-05-09 10:30,9,129.49,129.5,129.36,129.41,2087
20190601|2019-05-09 11:00,9,129.4,129.5,129.37,129.49,1352
20190601|2019-05-09 11:30,9,129.49,129.67,129.48,129.65,1007
20190601|2019-05-09 12:00,9,129.67,129.67,129.67,129.67,9
20190601|2019-05-10 01:00,10,129.55,129.59,129.41,129.55,1474
20190601|2019-05-10 01:30,10,129.55,129.65,129.53,129.64,1438
20190601|2019-05-10 02:00,10,129.63,129.75,129.61,129.63,4471
20190601|2019-05-10 02:30,10,129.62,129.63,129.5,129.51,3776
20190601|2019-05-10 03:00,10,129.51,129.61,129.48,129.55,3396
20190601|2019-05-10 03:30,10,129.55,129.72,129.53,129.57,5179
20190601|2019-05-10 04:00,10,129.57,129.68,129.5,129.68,2996
20190601|2019-05-10 04:30,10,129.67,129.71,129.63,129.65,2280
20190601|2019-05-10 05:00,10,129.64,129.77,129.63,129.74,2643
20190601|2019-05-10 05:30,10,129.74,129.82,129.66,129.69,3132
20190601|2019-05-10 06:00,10,129.7,129.76,129.68,129.71,1484
20190601|2019-05-10 06:30,10,129.71,129.71,129.41,129.41,3283
20190601|2019-05-10 07:00,10,129.41,129.47,129.4,129.43,2404
20190601|2019-05-10 07:30,10,129.43,129.53,129.4,129.51,4299
20190601|2019-05-10 08:00,10,129.51,129.54,129.46,129.52,2722
20190601|2019-05-10 08:30,10,129.52,129.58,129.5,129.5,2486
20190601|2019-05-10 09:00,10,129.5,129.52,129.45,129.47,3033
20190601|2019-05-10 09:30,10,129.46,129.48,129.36,129.42,3954
20190601|2019-05-10 10:00,10,129.42,129.53,129.42,129.51,2425
20190601|2019-05-10 10:30,10,129.51,129.51,129.45,129.47,971
20190601|2019-05-10 11:00,10,129.46,129.51,129.45,129.5,406
20190601|2019-05-10 11:30,10,129.5,129.54,129.49,129.52,254
20190601|2019-05-13 01:00,13,129.36,129.47,129.33,129.38,1566
20190601|2019-05-13 01:30,13,129.38,129.4,129.31,129.31,1219
20190601|2019-05-13 02:00,13,129.3,129.32,129.15,129.17,6797
20190601|2019-05-13 02:30,13,129.17,129.25,129.14,129.2,3358
20190601|2019-05-13 03:00,13,129.2,129.24,129.02,129.03,5470
20190601|2019-05-13 03:30,13,129.04,129.15,129.03,129.04,5395
20190601|2019-05-13 04:00,13,129.04,129.21,128.95,129.1,6134
20190601|2019-05-13 04:30,13,129.09,129.14,129.03,129.05,2230
20190601|2019-05-13 05:00,13,129.05,129.06,128.91,128.95,6212
20190601|2019-05-13 05:30,13,128.95,129.07,128.94,129.05,3116
20190601|2019-05-13 06:00,13,129.06,129.26,129.05,129.24,5938
20190601|2019-05-13 06:30,13,129.25,129.29,129.2,129.21,3467
20190601|2019-05-13 07:00,13,129.21,129.25,129.13,129.14,5352
20190601|2019-05-13 07:30,13,129.15,129.27,129.12,129.26,2598
20190601|2019-05-13 08:00,13,129.26,129.52,129.25,129.5,6872
20190601|2019-05-13 08:30,13,129.5,129.52,129.31,129.35,5139
20190601|2019-05-13 09:00,13,129.35,129.5,129.3,129.41,4481
20190601|2019-05-13 09:30,13,129.4,129.49,129.39,129.42,3158
20190601|2019-05-13 10:00,13,129.43,129.47,129.34,129.38,4506
20190601|2019-05-13 10:30,13,129.39,129.41,129.3,129.33,2466
20190601|2019-05-13 11:00,13,129.33,129.34,129.3,129.31,564
20190601|2019-05-13 11:30,13,129.31,129.36,129.27,129.3,892
20190601|2019-05-14 01:00,14,129.33,129.41,129.21,129.21,1885
20190601|2019-05-14 01:30,14,129.22,129.3,129.17,129.3,1704
20190601|2019-05-14 02:00,14,129.3,129.45,129.28,129.37,5206
20190601|2019-05-14 02:30,14,129.36,129.41,129.24,129.25,3924
20190601|2019-05-14 03:00,14,129.25,129.3,129.16,129.19,5445
20190601|2019-05-14 03:30,14,129.19,129.28,129.13,129.27,14358
20190601|2019-05-14 04:00,14,129.28,129.38,129.21,129.26,7096
20190601|2019-05-14 04:30,14,129.26,129.39,129.23,129.36,4209
20190601|2019-05-14 05:00,14,129.37,129.6,129.36,129.49,6624
20190601|2019-05-14 05:30,14,129.49,129.52,129.45,129.48,1693
20190601|2019-05-14 06:00,14,129.48,129.5,129.39,129.43,2157
20190601|2019-05-14 06:30,14,129.43,129.45,129.23,129.3,9854
20190601|2019-05-14 07:00,14,129.31,129.32,129.03,129.05,9239
20190601|2019-05-14 07:30,14,129.05,129.07,128.83,129.03,14387
20190601|2019-05-14 08:00,14,129.03,129.19,128.94,129.15,7875
20190601|2019-05-14 08:30,14,129.15,129.18,129.02,129.06,5253
20190601|2019-05-14 09:00,14,129.06,129.2,128.95,129.18,6060
20190601|2019-05-14 09:30,14,129.18,129.2,129.05,129.14,3367
20190601|2019-05-14 10:00,14,129.14,129.18,128.98,129.07,5576
20190601|2019-05-14 10:30,14,129.08,129.23,129.06,129.1,2903
20190601|2019-05-14 11:00,14,129.1,129.19,129.1,129.17,792
20190601|2019-05-14 11:30,14,129.16,129.19,129.11,129.17,763
20190601|2019-05-15 01:00,15,129.13,129.24,128.98,129.17,1905
20190601|2019-05-15 01:30,15,129.18,129.19,128.86,128.86,3180
20190601|2019-05-15 02:00,15,128.86,128.89,128.47,128.7,15488
20190601|2019-05-15 02:30,15,128.69,128.73,128.59,128.73,7556
20190601|2019-05-15 03:00,15,128.72,129.03,128.68,129.01,9127
20190601|2019-05-15 03:30,15,129,129.03,128.82,128.84,7842
20190601|2019-05-15 04:00,15,128.84,128.91,128.78,128.82,6370
20190601|2019-05-15 04:30,15,128.82,128.82,128.54,128.6,6794
20190601|2019-05-15 05:00,15,128.59,128.65,128.42,128.44,6821
20190601|2019-05-15 05:30,15,128.44,128.64,128.35,128.58,8925
20190601|2019-05-15 06:00,15,128.58,128.82,128.57,128.75,5426
20190601|2019-05-15 06:30,15,128.74,128.79,128.64,128.75,5537
20190601|2019-05-15 07:00,15,128.74,128.84,128.64,128.7,3533
20190601|2019-05-15 07:30,15,128.71,128.96,128.59,128.93,7064
20190601|2019-05-15 08:00,15,128.94,128.95,128.7,128.78,6382
20190601|2019-05-15 08:30,15,128.78,128.91,128.64,128.8,5211
20190601|2019-05-15 09:00,15,128.8,129.06,128.72,129.03,10200
20190601|2019-05-15 09:30,15,129.04,129.13,128.97,129.07,7224
20190601|2019-05-15 10:00,15,129.06,129.13,128.94,128.97,5004
20190601|2019-05-15 10:30,15,128.96,129.02,128.94,128.95,1006
20190601|2019-05-15 11:00,15,128.94,128.97,128.92,128.95,494
20190601|2019-05-15 11:30,15,128.96,129.05,128.95,129,471
20190601|2019-05-15 12:00,15,129.05,129.05,129.05,129.05,2
20190601|2019-05-16 01:00,16,129.1,129.15,128.73,128.74,2088
20190601|2019-05-16 01:30,16,128.75,128.94,128.74,128.92,1293
20190601|2019-05-16 02:00,16,128.93,129.29,128.85,129.23,7077
20190601|2019-05-16 02:30,16,129.24,129.46,129.23,129.33,5869
20190601|2019-05-16 03:00,16,129.33,129.36,129.19,129.26,4052
20190601|2019-05-16 03:30,16,129.26,129.41,129.25,129.36,3306
20190601|2019-05-16 04:00,16,129.36,129.48,129.36,129.4,4983
20190601|2019-05-16 04:30,16,129.4,129.41,129.18,129.24,5034
20190601|2019-05-16 05:00,16,129.25,129.35,129.25,129.35,2411
20190601|2019-05-16 05:30,16,129.35,129.4,129.29,129.34,2191
20190601|2019-05-16 06:00,16,129.34,129.64,129.32,129.47,8812
20190601|2019-05-16 06:30,16,129.47,129.51,129.3,129.31,5199
20190601|2019-05-16 07:00,16,129.32,129.37,129.25,129.34,2957
20190601|2019-05-16 07:30,16,129.34,129.4,129.28,129.39,2274
20190601|2019-05-16 08:00,16,129.38,129.57,129.32,129.54,5499
20190601|2019-05-16 08:30,16,129.54,129.62,129.51,129.58,4350
20190601|2019-05-16 09:00,16,129.58,129.75,129.35,129.56,14684
20190601|2019-05-16 09:30,16,129.56,129.74,129.55,129.7,5493
20190601|2019-05-16 10:00,16,129.71,129.72,129.6,129.66,4516
20190601|2019-05-16 10:30,16,129.66,129.66,129.57,129.59,1591
20190601|2019-05-16 11:00,16,129.57,129.68,129.57,129.68,680
20190601|2019-05-16 11:30,16,129.67,129.8,129.67,129.79,1025
20190601|2019-05-16 12:00,16,129.79,129.8,129.79,129.8,8
20190601|2019-05-17 01:00,17,129.67,129.72,129.54,129.61,1258
20190601|2019-05-17 01:30,17,129.61,129.66,129.55,129.61,844
20190601|2019-05-17 02:00,17,129.62,129.78,129.62,129.77,7224
20190601|2019-05-17 02:30,17,129.77,130.03,129.76,130.02,7541
20190601|2019-05-17 03:00,17,130.02,130.13,129.89,129.92,8488
20190601|2019-05-17 03:30,17,129.92,130.04,129.91,129.97,3899
20190601|2019-05-17 04:00,17,129.96,130.05,129.89,130,6085
20190601|2019-05-17 04:30,17,129.99,130.09,129.93,130.03,4004
20190601|2019-05-17 05:00,17,130.03,130.1,130.01,130.08,3128
20190601|2019-05-17 05:30,17,130.08,130.24,130.07,130.22,4757
20190601|2019-05-17 06:00,17,130.22,130.31,130.18,130.22,5447
20190601|2019-05-17 06:30,17,130.23,130.31,130.14,130.22,5157
20190601|2019-05-17 07:00,17,130.23,130.27,130.09,130.19,4496
20190601|2019-05-17 07:30,17,130.19,130.24,130.07,130.22,4622
20190601|2019-05-17 08:00,17,130.22,130.26,130.14,130.16,3519
20190601|2019-05-17 08:30,17,130.16,130.2,130.01,130.13,3596
20190601|2019-05-17 09:00,17,130.13,130.21,130.11,130.11,2020
20190601|2019-05-17 09:30,17,130.12,130.15,129.7,129.83,10905
20190601|2019-05-17 10:00,17,129.84,129.85,129.72,129.79,3949
20190601|2019-05-17 10:30,17,129.79,129.88,129.75,129.86,2318
20190601|2019-05-17 11:00,17,129.86,129.88,129.79,129.79,804
20190601|2019-05-17 11:30,17,129.79,129.81,129.7,129.75,790
20190601|2019-05-20 01:00,20,129.77,129.83,129.61,129.73,1365
20190601|2019-05-20 01:30,20,129.71,129.78,129.68,129.77,1278
20190601|2019-05-20 02:00,20,129.77,129.93,129.77,129.9,4005
20190601|2019-05-20 02:30,20,129.9,129.99,129.84,129.96,4604
20190601|2019-05-20 03:00,20,129.95,130.02,129.89,129.9,2813
20190601|2019-05-20 03:30,20,129.91,129.94,129.75,129.75,2967
20190601|2019-05-20 04:00,20,129.74,129.89,129.71,129.83,2594
20190601|2019-05-20 04:30,20,129.82,129.89,129.75,129.87,1884
20190601|2019-05-20 05:00,20,129.87,129.92,129.79,129.8,2311
20190601|2019-05-20 05:30,20,129.79,129.85,129.74,129.79,2944
20190601|2019-05-20 06:00,20,129.79,129.8,129.73,129.78,792
20190601|2019-05-20 06:30,20,129.78,129.78,129.53,129.56,4347
20190601|2019-05-20 07:00,20,129.55,129.62,129.49,129.57,4374
20190601|2019-05-20 07:30,20,129.56,129.64,129.54,129.54,3416
20190601|2019-05-20 08:00,20,129.54,129.56,129.38,129.45,3653
20190601|2019-05-20 08:30,20,129.45,129.55,129.37,129.49,4002
20190601|2019-05-20 09:00,20,129.5,129.5,129.4,129.48,2350
20190601|2019-05-20 09:30,20,129.47,129.55,129.42,129.44,3956
20190601|2019-05-20 10:00,20,129.45,129.53,129.43,129.47,2694
20190601|2019-05-20 10:30,20,129.47,129.55,129.45,129.48,1423
20190601|2019-05-20 11:00,20,129.48,129.48,129.44,129.47,270
20190601|2019-05-20 11:30,20,129.46,129.51,129.44,129.47,483
20190601|2019-05-21 01:00,21,129.46,129.6,129.39,129.58,956
20190601|2019-05-21 01:30,21,129.59,129.6,129.52,129.52,814
20190601|2019-05-21 02:00,21,129.51,129.53,129.28,129.43,4234
20190601|2019-05-21 02:30,21,129.43,129.55,129.38,129.54,3273
20190601|2019-05-21 03:00,21,129.54,129.67,129.48,129.67,3396
20190601|2019-05-21 03:30,21,129.67,129.68,129.57,129.6,2367
20190601|2019-05-21 04:00,21,129.6,129.65,129.5,129.63,2934
20190601|2019-05-21 04:30,21,129.63,129.7,129.59,129.67,2563
20190601|2019-05-21 05:00,21,129.68,129.93,129.68,129.89,5706
20190601|2019-05-21 05:30,21,129.89,129.93,129.86,129.91,2337
20190601|2019-05-21 06:00,21,129.92,129.96,129.79,129.8,4061
20190601|2019-05-21 06:30,21,129.81,129.82,129.76,129.79,2649
20190601|2019-05-21 07:00,21,129.79,129.94,129.77,129.93,3161
20190601|2019-05-21 07:30,21,129.92,130.09,129.92,130.03,4474
20190601|2019-05-21 08:00,21,130.04,130.11,129.99,130,5254
20190601|2019-05-21 08:30,21,130,130.06,129.95,129.96,2921
20190601|2019-05-21 09:00,21,129.96,130.07,129.95,130.07,2421
20190601|2019-05-21 09:30,21,130.06,130.12,130.03,130.06,3854
20190601|2019-05-21 10:00,21,130.06,130.1,130.01,130.05,2591
20190601|2019-05-21 10:30,21,130.06,130.07,130.02,130.05,657
20190601|2019-05-21 11:00,21,130.04,130.11,130.04,130.09,385
20190601|2019-05-21 11:30,21,130.1,130.14,130.09,130.11,671
20190601|2019-05-22 01:00,22,130.19,130.19,130.06,130.18,914
20190601|2019-05-22 01:30,22,130.18,130.24,130.16,130.22,994
20190601|2019-05-22 02:00,22,130.22,130.24,130.12,130.14,2465
20190601|2019-05-22 02:30,22,130.13,130.13,129.98,130.08,3486
20190601|2019-05-22 03:00,22,130.08,130.1,130.02,130.05,1893
20190601|2019-05-22 03:30,22,130.06,130.13,130.05,130.13,1394
20190601|2019-05-22 04:00,22,130.12,130.13,130.05,130.06,1431
20190601|2019-05-22 04:30,22,130.07,130.09,129.99,130,1704
20190601|2019-05-22 05:00,22,130,130.06,129.99,130.03,2136
20190601|2019-05-22 05:30,22,130.04,130.06,129.96,129.98,2661
20190601|2019-05-22 06:00,22,129.98,129.99,129.91,129.91,1926
20190601|2019-05-22 06:30,22,129.91,129.94,129.88,129.93,1656
20190601|2019-05-22 07:00,22,129.92,129.96,129.91,129.94,1667
20190601|2019-05-22 07:30,22,129.95,130,129.9,130,2389
20190601|2019-05-22 08:00,22,130,130.08,129.98,130.07,2589
20190601|2019-05-22 08:30,22,130.07,130.18,130.06,130.16,4187
20190601|2019-05-22 09:00,22,130.17,130.21,130.11,130.11,2630
20190601|2019-05-22 09:30,22,130.11,130.17,130.1,130.15,1556
20190601|2019-05-22 10:00,22,130.15,130.18,130.12,130.17,2417
20190601|2019-05-22 10:30,22,130.16,130.17,130.1,130.15,1003
20190601|2019-05-22 11:00,22,130.16,130.18,130.15,130.17,694
20190601|2019-05-22 11:30,22,130.17,130.19,130.14,130.16,252
20190601|2019-05-23 01:00,23,130.14,130.18,130.1,130.11,1102
20190601|2019-05-23 01:30,23,130.11,130.22,130,130.14,3051
20190601|2019-05-23 02:00,23,130.14,130.22,130.12,130.14,2551
20190601|2019-05-23 02:30,23,130.15,130.21,130.07,130.21,2684
20190601|2019-05-23 03:00,23,130.2,130.22,130.05,130.12,4012
20190601|2019-05-23 03:30,23,130.13,130.18,130.02,130.03,2940
20190601|2019-05-23 04:00,23,130.02,130.04,129.85,129.85,4736
20190601|2019-05-23 04:30,23,129.86,129.93,129.82,129.88,3915
20190601|2019-05-23 05:00,23,129.88,129.94,129.82,129.9,3593
20190601|2019-05-23 05:30,23,129.9,129.93,129.84,129.86,2006
20190601|2019-05-23 06:00,23,129.87,129.94,129.86,129.94,1432
20190601|2019-05-23 06:30,23,129.94,130.17,129.94,130.08,4987
20190601|2019-05-23 07:00,23,130.08,130.1,130.02,130.07,2180
20190601|2019-05-23 07:30,23,130.06,130.13,130.06,130.11,2531
20190601|2019-05-23 08:00,23,130.11,130.12,130.06,130.07,2467
20190601|2019-05-23 08:30,23,130.08,130.11,130.05,130.1,2713
20190601|2019-05-23 09:00,23,130.1,130.13,130.07,130.07,2511
20190601|2019-05-23 09:30,23,130.08,130.21,130.07,130.13,4765
20190601|2019-05-23 10:00,23,130.14,130.2,130.07,130.17,2234
20190601|2019-05-23 10:30,23,130.17,130.21,130.13,130.15,1386
20190601|2019-05-23 11:00,23,130.15,130.16,130.13,130.14,413
20190601|2019-05-23 11:30,23,130.13,130.19,130.11,130.15,563
20190601|2019-05-23 12:00,23,130.1,130.1,130.1,130.1,3
20190601|2019-05-24 01:00,24,130.15,130.24,130.12,130.17,1432
20190601|2019-05-24 01:30,24,130.17,130.46,130.15,130.37,3189
20190601|2019-05-24 02:00,24,130.37,130.68,130.37,130.66,6604
20190601|2019-05-24 02:30,24,130.67,130.8,130.64,130.71,6394
20190601|2019-05-24 03:00,24,130.7,130.81,130.7,130.8,5165
20190601|2019-05-24 03:30,24,130.8,131.05,130.8,130.98,12660
20190601|2019-05-24 04:00,24,130.99,131,130.9,130.9,4683
20190601|2019-05-24 04:30,24,130.91,130.93,130.89,130.91,3245
20190601|2019-05-24 05:00,24,130.91,130.94,130.87,130.93,2631
20190601|2019-05-24 05:30,24,130.94,131.02,130.81,130.84,7358
20190601|2019-05-24 06:00,24,130.83,130.98,130.83,130.97,2714
20190601|2019-05-24 06:30,24,130.97,131,130.87,130.92,2549
20190601|2019-05-24 07:00,24,130.92,130.93,130.84,130.89,2337
20190601|2019-05-24 07:30,24,130.89,130.95,130.85,130.95,2659
20190601|2019-05-24 08:00,24,130.94,130.95,130.87,130.95,2328
20190601|2019-05-24 08:30,24,130.95,131.05,130.89,130.97,6287
20190601|2019-05-24 09:00,24,130.98,131.02,130.94,130.96,4232
20190601|2019-05-24 09:30,24,130.97,131.04,130.96,131.01,4373
20190601|2019-05-24 10:00,24,131.01,131.11,131,131.05,5956
20190601|2019-05-24 10:30,24,131.06,131.07,130.91,131,4055
20190601|2019-05-24 11:00,24,131,131.05,130.98,131,681
20190601|2019-05-24 11:30,24,130.98,130.99,130.84,130.84,1418
20190601|2019-05-24 12:00,24,130.85,130.85,130.85,130.85,11
20190901|2019-02-01 04:00,1,124.71,124.71,124.71,124.71,1
20190901|2019-02-07 04:00,7,122.54,122.54,122.54,122.54,5
20190901|2019-02-22 07:30,22,124.72,124.72,124.05,124.05,40
20190901|2019-02-25 03:00,25,124.36,124.36,124.35,124.35,40
20190901|2019-03-05 07:00,5,125,125,125,125,1
20190901|2019-03-06 04:30,6,125.71,125.71,125.71,125.71,2
20190901|2019-03-06 07:30,6,125.6,125.75,125.6,125.75,4
20190901|2019-03-06 08:00,6,125.75,125.75,125.67,125.67,2
20190901|2019-03-06 09:00,6,126,126,126,126,1
20190901|2019-03-06 10:30,6,126.3,126.3,126.3,126.3,3
20190901|2019-03-08 02:00,8,127.3,127.3,127.3,127.3,1
20190901|2019-03-11 05:00,11,126.94,126.94,126.94,126.94,1
20190901|2019-03-14 03:30,14,127.11,127.11,127.11,127.11,15
20190901|2019-03-14 08:00,14,127.35,127.35,127.35,127.35,1
20190901|2019-03-18 04:30,18,128.1,128.1,128.1,128.1,1
20190901|2019-03-19 03:00,19,127.88,127.88,127.88,127.88,1
20190901|2019-03-19 08:30,19,127.38,127.38,127.34,127.34,4
20190901|2019-03-21 04:00,21,127.99,128.04,127.99,128.04,3
20190901|2019-03-21 08:00,21,127.66,127.66,127.66,127.66,1
20190901|2019-03-22 02:00,22,127.98,127.98,127.98,127.98,1
20190901|2019-03-22 06:30,22,127.74,127.74,127.74,127.74,1
20190901|2019-03-22 08:30,22,128.1,128.1,128.1,128.1,1
20190901|2019-03-25 11:00,25,127.49,127.49,127.49,127.49,40
20190901|2019-03-27 08:30,27,127.98,127.98,127.98,127.98,28
20190901|2019-03-28 04:30,28,127.76,127.76,127.76,127.76,1
20190901|2019-03-28 05:30,28,127.57,127.57,127.57,127.57,1
20190901|2019-04-01 01:00,1,127.65,127.65,127.65,127.65,1
20190901|2019-04-04 03:00,4,127.04,127.04,127.04,127.04,1
20190901|2019-04-04 04:00,4,127.3,127.3,127.3,127.3,12
20190901|2019-04-04 08:30,4,127.33,127.33,127.33,127.33,5
20190901|2019-04-04 09:30,4,127.4,127.4,127.4,127.4,1
20190901|2019-04-05 10:00,5,127.88,127.88,127.88,127.88,1
20190901|2019-04-09 03:00,9,127.83,127.83,127.82,127.82,4
20190901|2019-04-10 04:30,10,128.64,128.64,128.64,128.64,1
20190901|2019-04-11 03:00,11,128.52,128.56,128.52,128.56,223
20190901|2019-04-11 06:30,11,128.84,128.84,128.84,128.84,2
20190901|2019-04-11 08:30,11,129.1,129.1,129.1,129.1,8
20190901|2019-04-11 09:00,11,129.05,129.05,129.05,129.05,10
20190901|2019-04-12 07:00,12,129.02,129.02,129.02,129.02,1
20190901|2019-04-15 04:30,15,128.81,128.81,128.81,128.81,1
20190901|2019-04-15 09:00,15,128.6,128.6,128.6,128.6,1
20190901|2019-04-16 02:00,16,128.58,128.6,128.58,128.6,2
20190901|2019-04-16 04:00,16,128.22,128.22,128.22,128.22,1
20190901|2019-04-16 05:00,16,127.98,127.98,127.98,127.98,1
20190901|2019-04-16 06:30,16,128.02,128.04,128.02,128.04,101
20190901|2019-04-16 07:00,16,128.07,128.07,128.07,128.07,5
20190901|2019-04-16 07:30,16,128.02,128.03,128.01,128.01,80
20190901|2019-04-16 08:30,16,128.07,128.08,127.97,128.06,84
20190901|2019-04-16 09:00,16,128.08,128.11,128.08,128.11,29
20190901|2019-04-16 09:30,16,128.14,128.19,128.14,128.19,28
20190901|2019-04-17 09:00,17,127.85,127.85,127.85,127.85,1
20190901|2019-04-18 07:00,18,128.43,128.43,128.43,128.43,3
20190901|2019-04-18 08:30,18,128.45,128.45,128.45,128.45,2
20190901|2019-04-18 09:00,18,128.51,128.51,128.51,128.51,1
20190901|2019-04-23 02:00,23,127.91,127.91,127.91,127.91,1
20190901|2019-04-23 03:00,23,127.61,127.61,127.61,127.61,1
20190901|2019-04-23 03:30,23,127.58,127.58,127.58,127.58,1
20190901|2019-04-23 04:00,23,127.59,127.59,127.59,127.59,1
20190901|2019-04-23 04:30,23,127.5,127.5,127.5,127.5,1
20190901|2019-04-23 07:30,23,127.39,127.39,127.39,127.39,1
20190901|2019-04-23 08:00,23,127.38,127.38,127.38,127.38,1
20190901|2019-04-23 11:30,23,127.48,127.48,127.48,127.48,1
20190901|2019-04-24 06:30,24,127.71,127.71,127.71,127.71,1
20190901|2019-04-25 03:30,25,127.71,127.71,127.71,127.71,2
20190901|2019-04-26 09:30,26,128.29,128.29,128.29,128.29,3
20190901|2019-04-29 01:00,29,128.93,129.05,128.93,129.03,9
20190901|2019-04-29 02:00,29,128.9,128.9,128.9,128.9,1
20190901|2019-04-29 03:00,29,128.72,128.72,128.72,128.72,1
20190901|2019-04-29 05:30,29,128.6,128.6,128.6,128.6,1
20190901|2019-04-29 09:30,29,128.54,128.54,128.54,128.54,20
20190901|2019-04-30 03:00,30,128.28,128.28,128.28,128.28,1
20190901|2019-04-30 06:00,30,128.63,128.63,128.63,128.63,1
20190901|2019-04-30 10:30,30,128.86,128.86,128.86,128.86,1
20190901|2019-05-02 02:00,2,128.81,128.87,128.81,128.87,75
20190901|2019-05-02 03:00,2,128.91,129.05,128.91,129.05,8
20190901|2019-05-02 03:30,2,129.05,129.05,129.04,129.04,3
20190901|2019-05-02 08:30,2,129.11,129.11,129.11,129.11,2
20190901|2019-05-02 10:00,2,128.85,128.85,128.85,128.85,2
20190901|2019-05-06 02:00,6,128.7,128.7,128.7,128.7,1
20190901|2019-05-06 03:00,6,128.63,128.63,128.54,128.54,4
20190901|2019-05-06 04:00,6,128.28,128.32,128.28,128.32,4
20190901|2019-05-07 03:30,7,128.93,128.93,128.93,128.93,1
20190901|2019-05-07 04:00,7,128.63,128.63,128.63,128.63,15
20190901|2019-05-07 08:30,7,128.59,128.59,128.59,128.59,1
20190901|2019-05-08 02:00,8,128.35,128.35,128.34,128.34,100
20190901|2019-05-08 05:00,8,127.92,127.92,127.47,127.62,278
20190901|2019-05-08 05:30,8,127.55,127.61,127.52,127.61,200
20190901|2019-05-08 09:00,8,128,128,128,128,1
20190901|2019-05-08 09:30,8,128.18,128.18,128.18,128.18,3
20190901|2019-05-09 02:00,9,127.96,127.96,127.91,127.96,52
20190901|2019-05-09 02:30,9,127.96,127.96,127.96,127.96,50
20190901|2019-05-09 03:00,9,127.63,127.63,127.63,127.63,3
20190901|2019-05-09 03:30,9,127.69,127.73,127.66,127.73,227
20190901|2019-05-09 04:00,9,127.87,127.87,127.61,127.61,176
20190901|2019-05-09 04:30,9,127.6,127.73,127.53,127.73,314
20190901|2019-05-09 08:30,9,127.65,127.65,127.61,127.61,117
20190901|2019-05-09 09:00,9,127.56,127.6,127.56,127.58,110
20190901|2019-05-09 09:30,9,127.76,127.76,127.71,127.71,2
20190901|2019-05-09 11:00,9,127.58,127.58,127.58,127.58,50
20190901|2019-05-10 02:00,10,127.82,127.83,127.82,127.83,2
20190901|2019-05-10 02:30,10,127.75,127.75,127.69,127.69,101
20190901|2019-05-10 03:00,10,127.68,127.76,127.68,127.75,158
20190901|2019-05-10 03:30,10,127.73,127.78,127.73,127.75,54
20190901|2019-05-10 04:00,10,127.72,127.72,127.7,127.71,53
20190901|2019-05-10 07:30,10,127.65,127.66,127.64,127.66,53
20190901|2019-05-10 08:00,10,127.67,127.67,127.65,127.66,54
20190901|2019-05-10 08:30,10,127.7,127.7,127.69,127.7,53
20190901|2019-05-10 09:00,10,127.66,127.67,127.65,127.65,52
20190901|2019-05-10 09:30,10,127.62,127.62,127.55,127.58,207
20190901|2019-05-13 02:00,13,127.44,127.45,127.4,127.45,102
20190901|2019-05-13 02:30,13,127.39,127.39,127.34,127.38,156
20190901|2019-05-13 03:00,13,127.35,127.42,127.23,127.24,257
20190901|2019-05-13 03:30,13,127.22,127.29,127.22,127.29,156
20190901|2019-05-13 04:00,13,127.2,127.28,127.15,127.28,57
20190901|2019-05-13 04:30,13,127.29,127.31,127.22,127.22,158
20190901|2019-05-13 05:00,13,127.23,127.23,127.11,127.13,363
20190901|2019-05-13 05:30,13,127.13,127.14,127.13,127.14,3
20190901|2019-05-13 06:00,13,127.29,127.39,127.29,127.39,2
20190901|2019-05-13 06:30,13,127.42,127.42,127.42,127.42,2
20190901|2019-05-13 09:00,13,127.51,127.66,127.51,127.66,8
20190901|2019-05-14 02:00,14,127.54,127.54,127.53,127.53,2
20190901|2019-05-14 03:30,14,127.38,127.39,127.32,127.32,152
20190901|2019-05-14 05:00,14,127.71,127.74,127.71,127.74,26
20190901|2019-05-14 07:00,14,127.25,127.25,127.25,127.25,3
20190901|2019-05-14 07:30,14,127.03,127.09,127.03,127.08,203
20190901|2019-05-14 08:00,14,127.2,127.25,127.2,127.25,104
20190901|2019-05-14 08:30,14,127.22,127.22,127.22,127.22,8
20190901|2019-05-14 09:00,14,127.22,127.32,127.15,127.3,263
20190901|2019-05-14 10:00,14,127.27,127.27,127.19,127.19,102
20190901|2019-05-15 02:00,15,126.91,126.91,126.66,126.66,114
20190901|2019-05-15 02:30,15,126.86,126.87,126.78,126.8,211
20190901|2019-05-15 04:00,15,126.96,126.97,126.96,126.97,26
20190901|2019-05-15 04:30,15,126.97,126.97,126.73,126.75,135
20190901|2019-05-15 05:00,15,126.73,126.8,126.63,126.63,210
20190901|2019-05-15 05:30,15,126.59,126.62,126.55,126.55,106
20190901|2019-05-15 06:00,15,126.89,126.92,126.89,126.92,5
20190901|2019-05-15 07:00,15,126.83,126.83,126.83,126.83,5
20190901|2019-05-15 07:30,15,126.82,127.04,126.78,127.04,137
20190901|2019-05-15 08:00,15,126.91,126.91,126.89,126.89,4
20190901|2019-05-15 08:30,15,126.88,126.88,126.83,126.83,52
20190901|2019-05-15 09:00,15,126.92,127.18,126.92,127.18,4
20190901|2019-05-15 10:30,15,127.13,127.13,127.13,127.13,1
20190901|2019-05-16 01:00,16,126.99,126.99,126.94,126.94,2
20190901|2019-05-16 01:30,16,126.94,126.94,126.94,126.94,1
20190901|2019-05-16 02:00,16,127.04,127.04,127.04,127.04,5
20190901|2019-05-16 02:30,16,127.54,127.57,127.54,127.57,4
20190901|2019-05-16 06:00,16,127.57,127.57,127.57,127.57,1
20190901|2019-05-16 09:00,16,127.8,127.91,127.63,127.65,42
20190901|2019-05-17 01:30,17,127.75,127.75,127.75,127.75,2
20190901|2019-05-17 02:30,17,128.05,128.09,128.05,128.09,3
20190901|2019-05-17 03:00,17,128.23,128.23,128.23,128.23,10
20190901|2019-05-17 03:30,17,128.16,128.16,128.16,128.16,1
20190901|2019-05-17 04:00,17,128.19,128.19,128.19,128.19,1
20190901|2019-05-17 05:00,17,128.19,128.19,128.19,128.19,3
20190901|2019-05-17 11:30,17,127.95,127.95,127.95,127.95,1
20190901|2019-05-20 03:00,20,128.09,128.09,128.09,128.09,9
20190901|2019-05-20 04:30,20,127.95,127.95,127.95,127.95,1
20190901|2019-05-20 08:00,20,127.62,127.62,127.62,127.62,8
20190901|2019-05-20 09:00,20,127.63,127.63,127.63,127.63,1
20190901|2019-05-20 10:30,20,127.69,127.7,127.69,127.7,25
20190901|2019-05-21 02:30,21,127.63,127.63,127.6,127.6,26
20190901|2019-05-21 03:00,21,127.68,127.72,127.68,127.72,11
20190901|2019-05-21 03:30,21,127.78,127.78,127.78,127.78,1
20190901|2019-05-21 05:00,21,127.89,128.03,127.89,128.03,3
20190901|2019-05-21 05:30,21,128.08,128.08,128.06,128.06,2
20190901|2019-05-21 06:00,21,128.04,128.04,128.04,128.04,1
20190901|2019-05-21 08:00,21,128.22,128.25,128.21,128.25,38
20190901|2019-05-22 01:00,22,128.35,128.37,128.35,128.37,54
20190901|2019-05-22 02:00,22,128.35,128.37,128.35,128.35,50
20190901|2019-05-22 03:00,22,128.26,128.26,128.26,128.26,1
20190901|2019-05-22 04:00,22,128.32,128.33,128.26,128.28,79
20190901|2019-05-22 05:00,22,128.22,128.22,128.22,128.22,10
20190901|2019-05-22 06:00,22,128.15,128.16,128.11,128.11,30
20190901|2019-05-22 06:30,22,128.1,128.1,128.1,128.1,1
20190901|2019-05-22 07:00,22,128.14,128.15,128.12,128.14,41
20190901|2019-05-22 07:30,22,128.14,128.18,128.11,128.18,33
20190901|2019-05-22 08:00,22,128.19,128.26,128.19,128.26,27
20190901|2019-05-22 08:30,22,128.27,128.33,128.27,128.33,56
20190901|2019-05-22 09:00,22,128.39,128.39,128.39,128.39,1
20190901|2019-05-22 11:00,22,128.36,128.37,128.36,128.37,156
20190901|2019-05-23 01:30,23,128.3,128.39,128.21,128.36,66
20190901|2019-05-23 02:00,23,128.37,128.4,128.36,128.36,7
20190901|2019-05-23 03:00,23,128.32,128.32,128.25,128.26,5
20190901|2019-05-23 04:00,23,128.1,128.13,128.06,128.11,133
20190901|2019-05-23 04:30,23,128.11,128.11,128.05,128.09,56
20190901|2019-05-23 05:00,23,128.11,128.12,128.02,128.07,22
20190901|2019-05-23 05:30,23,128.11,128.11,128.11,128.11,1
20190901|2019-05-23 06:00,23,128.1,128.1,128.1,128.1,1
20190901|2019-05-23 07:00,23,128.27,128.27,128.25,128.25,5
20190901|2019-05-23 08:30,23,128.26,128.28,128.26,128.28,19
20190901|2019-05-23 09:00,23,128.29,128.32,128.27,128.27,20
20190901|2019-05-23 09:30,23,128.27,128.38,128.27,128.36,43
20190901|2019-05-24 01:00,24,128.35,128.4,128.35,128.4,2
20190901|2019-05-24 02:00,24,128.65,128.65,128.65,128.65,1
20190901|2019-05-24 03:30,24,129.22,129.22,129.19,129.19,51
20190901|2019-05-24 04:00,24,129.18,129.18,129.1,129.1,24
20190901|2019-05-24 04:30,24,129.1,129.12,129.08,129.12,58
20190901|2019-05-24 05:30,24,129.13,129.19,129.13,129.19,24
20190901|2019-05-24 06:00,24,129.12,129.12,129.12,129.12,1
20190901|2019-05-24 06:30,24,129.18,129.18,129.16,129.17,40
20190901|2019-05-24 07:00,24,129.11,129.11,129.05,129.05,92
20190901|2019-05-24 08:00,24,129.1,129.1,129.09,129.09,10
20190901|2019-05-24 08:30,24,129.17,129.22,129.12,129.13,14
20190901|2019-05-24 09:00,24,129.2,129.21,129.15,129.16,114
20190901|2019-05-24 09:30,24,129.16,129.23,129.16,129.2,66
20190901|2019-05-24 10:00,24,129.23,129.3,129.23,129.24,114
20190901|2019-05-24 10:30,24,129.2,129.21,129.15,129.2,4
20190901|2019-05-24 11:00,24,129.23,129.23,129.22,129.23,21
20191201|2019-03-14 10:30,14,125.36,125.36,125.36,125.36,1
20191201|2019-04-23 03:00,23,126.1,126.1,126.1,126.1,2
20191201|2019-04-24 07:30,24,125.85,125.85,125.85,125.85,3
20191201|2019-04-25 01:00,25,126.55,126.55,126.55,126.55,3
20191201|2019-04-26 04:30,26,125.65,125.65,125.65,125.65,5
20191201|2019-05-08 05:00,8,126.26,126.26,126.26,126.26,2